661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195800,2399911330,8590,8590,8590,8590,3254
|
|
20230822,195700,2399911330,8590,8590,8590,8590,0
|
|
20230822,195600,2399911330,8590,8590,8590,8590,0
|
|
20230822,195500,2399911330,8590,8590,8590,8590,0
|
|
20230822,195400,2399911330,8590,8590,8590,8590,0
|
|
20230822,195300,2399911330,8590,8590,8590,8590,0
|
|
20230822,195200,2399911330,8590,8590,8590,8590,0
|
|
20230822,195100,2399911330,8590,8590,8590,8590,0
|
|
20230822,195000,2399911330,8590,8590,8590,8590,0
|
|
20230822,194900,2399911330,8590,8590,8590,8590,0
|
|
20230822,194800,2399911330,8590,8590,8590,8590,0
|
|
20230822,194700,2399911330,8590,8590,8590,8590,0
|
|
20230822,194600,2399911330,8590,8590,8590,8590,0
|
|
20230822,194500,2399911330,8590,8590,8590,8590,0
|
|
20230822,194400,2399911330,8590,8590,8590,8590,0
|
|
20230822,194300,2399911330,8590,8590,8590,8590,0
|
|
20230822,194200,2399911330,8590,8590,8590,8590,0
|
|
20230822,194100,2399911330,8590,8590,8590,8590,0
|
|
20230822,194000,2399911330,8590,8590,8590,8590,0
|
|
20230822,193900,2399911330,8590,8590,8590,8590,0
|
|
20230822,193800,2399911330,8590,8590,8590,8590,0
|
|
20230822,193700,2399911330,8590,8590,8590,8590,0
|
|
20230822,193600,2399911330,8590,8590,8590,8590,0
|
|
20230822,193500,2399911330,8590,8590,8590,8590,0
|
|
20230822,193400,2399911330,8590,8590,8590,8590,0
|
|
20230822,193300,2399911330,8590,8590,8590,8590,0
|
|
20230822,193200,2399911330,8590,8590,8590,8590,0
|
|
20230822,193100,2399911330,8590,8590,8590,8590,0
|
|
20230822,193000,2399911330,8590,8590,8590,8590,0
|
|
20230822,192900,2399911330,8590,8590,8590,8590,0
|
|
20230822,192800,2399911330,8590,8590,8590,8590,3254
|
|
20230822,192700,2399911330,8590,8590,8590,8590,0
|
|
20230822,192600,2399911330,8590,8590,8590,8590,0
|
|
20230822,192500,2399911330,8590,8590,8590,8590,0
|
|
20230822,192400,2399911330,8590,8590,8590,8590,0
|
|
20230822,192300,2399911330,8590,8590,8590,8590,0
|
|
20230822,192200,2399911330,8590,8590,8590,8590,0
|
|
20230822,192100,2399911330,8590,8590,8590,8590,0
|
|
20230822,192000,2399911330,8590,8590,8590,8590,0
|
|
20230822,191900,2399911330,8590,8590,8590,8590,0
|
|
20230822,191800,2399911330,8590,8590,8590,8590,0
|
|
20230822,191700,2399911330,8590,8590,8590,8590,0
|
|
20230822,191600,2399911330,8590,8590,8590,8590,0
|
|
20230822,191500,2399911330,8590,8590,8590,8590,0
|
|
20230822,191400,2399911330,8590,8590,8590,8590,0
|
|
20230822,191300,2399911330,8590,8590,8590,8590,0
|
|
20230822,191200,2399911330,8590,8590,8590,8590,0
|
|
20230822,191100,2399911330,8590,8590,8590,8590,0
|
|
20230822,191000,2399911330,8590,8590,8590,8590,0
|
|
20230822,190900,2399911330,8590,8590,8590,8590,0
|
|
20230822,190800,2399911330,8590,8590,8590,8590,0
|
|
20230822,190700,2399911330,8590,8590,8590,8590,0
|
|
20230822,190600,2399911330,8590,8590,8590,8590,0
|
|
20230822,190500,2399911330,8590,8590,8590,8590,0
|
|
20230822,190400,2399911330,8590,8590,8590,8590,0
|
|
20230822,190300,2399911330,8590,8590,8590,8590,0
|
|
20230822,190200,2399911330,8590,8590,8590,8590,0
|
|
20230822,190100,2399911330,8590,8590,8590,8590,0
|
|
20230822,190000,2399911330,8590,8590,8590,8590,0
|
|
20230822,185900,2399911330,8590,8590,8590,8590,0
|
|
20230822,185800,2399911330,8590,8590,8590,8590,3254
|
|
20230822,185700,2399911330,8590,8590,8590,8590,0
|
|
20230822,185600,2399911330,8590,8590,8590,8590,0
|
|
20230822,185500,2399911330,8590,8590,8590,8590,0
|
|
20230822,185400,2399911330,8590,8590,8590,8590,0
|
|
20230822,185300,2399911330,8590,8590,8590,8590,0
|
|
20230822,185200,2399911330,8590,8590,8590,8590,0
|
|
20230822,185100,2399911330,8590,8590,8590,8590,0
|
|
20230822,185000,2399911330,8590,8590,8590,8590,0
|
|
20230822,184900,2399911330,8590,8590,8590,8590,0
|
|
20230822,184800,2399911330,8590,8590,8590,8590,0
|
|
20230822,184700,2399911330,8590,8590,8590,8590,0
|
|
20230822,184600,2399911330,8590,8590,8590,8590,0
|
|
20230822,184500,2399911330,8590,8590,8590,8590,0
|
|
20230822,184400,2399911330,8590,8590,8590,8590,0
|
|
20230822,184300,2399911330,8590,8590,8590,8590,0
|
|
20230822,184200,2399911330,8590,8590,8590,8590,0
|
|
20230822,184100,2399911330,8590,8590,8590,8590,0
|
|
20230822,184000,2399911330,8590,8590,8590,8590,0
|
|
20230822,183900,2399911330,8590,8590,8590,8590,0
|
|
20230822,183800,2399911330,8590,8590,8590,8590,0
|
|
20230822,183700,2399911330,8590,8590,8590,8590,0
|
|
20230822,183600,2399911330,8590,8590,8590,8590,0
|
|
20230822,183500,2399911330,8590,8590,8590,8590,0
|
|
20230822,183400,2399911330,8590,8590,8590,8590,0
|
|
20230822,183300,2399911330,8590,8590,8590,8590,0
|
|
20230822,183200,2399911330,8590,8590,8590,8590,0
|
|
20230822,183100,2399911330,8590,8590,8590,8590,0
|
|
20230822,183000,2399911330,8590,8590,8590,8590,0
|
|
20230822,182900,2399911330,8590,8590,8590,8590,0
|
|
20230822,182800,2399911330,8590,8590,8590,8590,3254
|
|
20230822,182700,2399911330,8590,8590,8590,8590,0
|
|
20230822,182600,2399911330,8590,8590,8590,8590,0
|
|
20230822,182500,2399911330,8590,8590,8590,8590,0
|
|
20230822,182400,2399911330,8590,8590,8590,8590,0
|
|
20230822,182300,2399911330,8590,8590,8590,8590,0
|
|
20230822,182200,2399911330,8590,8590,8590,8590,0
|
|
20230822,182100,2399911330,8590,8590,8590,8590,0
|
|
20230822,182000,2399911330,8590,8590,8590,8590,0
|
|
20230822,181900,2399911330,8590,8590,8590,8590,0
|
|
20230822,181800,2399911330,8590,8590,8590,8590,0
|
|
20230822,181700,2399911330,8590,8590,8590,8590,0
|
|
20230822,181600,2399911330,8590,8590,8590,8590,0
|
|
20230822,181500,2399911330,8590,8590,8590,8590,0
|
|
20230822,181400,2399911330,8590,8590,8590,8590,0
|
|
20230822,181300,2399911330,8590,8590,8590,8590,0
|
|
20230822,181200,2399911330,8590,8590,8590,8590,0
|
|
20230822,181100,2399911330,8590,8590,8590,8590,0
|
|
20230822,181000,2399911330,8590,8590,8590,8590,0
|
|
20230822,180900,2399911330,8590,8590,8590,8590,0
|
|
20230822,180800,2399911330,8590,8590,8590,8590,0
|
|
20230822,180700,2399911330,8590,8590,8590,8590,0
|
|
20230822,180600,2399911330,8590,8590,8590,8590,0
|
|
20230822,180500,2399911330,8590,8590,8590,8590,0
|
|
20230822,180400,2399911330,8590,8590,8590,8590,0
|
|
20230822,180300,2399911330,8590,8590,8590,8590,0
|
|
20230822,180200,2399911330,8590,8590,8590,8590,0
|
|
20230822,180100,2399911330,8590,8590,8590,8590,0
|
|
20230822,180000,2399911330,8590,8590,8590,8590,0
|
|
20230822,175900,2399911330,8590,8590,8590,8590,0
|
|
20230822,175800,2399911330,8590,8590,8590,8590,3254
|
|
20230822,175700,2399911330,8590,8590,8590,8590,0
|
|
20230822,175600,2399911330,8590,8590,8590,8590,0
|
|
20230822,175500,2399911330,8590,8590,8590,8590,0
|
|
20230822,175400,2399911330,8590,8590,8590,8590,0
|
|
20230822,175300,2399911330,8590,8590,8590,8590,0
|
|
20230822,175200,2399911330,8590,8590,8590,8590,0
|
|
20230822,175100,2399911330,8590,8590,8590,8590,0
|
|
20230822,175000,2399911330,8590,8590,8590,8590,0
|
|
20230822,174900,2399911330,8590,8590,8590,8590,0
|
|
20230822,174800,2399911330,8590,8590,8590,8590,0
|
|
20230822,174700,2399911330,8590,8590,8590,8590,0
|
|
20230822,174600,2399911330,8590,8590,8590,8590,0
|
|
20230822,174500,2399911330,8590,8590,8590,8590,0
|
|
20230822,174400,2399911330,8590,8590,8590,8590,0
|
|
20230822,174300,2399911330,8590,8590,8590,8590,0
|
|
20230822,174200,2399911330,8590,8590,8590,8590,0
|
|
20230822,174100,2399911330,8590,8590,8590,8590,0
|
|
20230822,174000,2399911330,8590,8590,8590,8590,0
|
|
20230822,173900,2399911330,8590,8590,8590,8590,0
|
|
20230822,173800,2399911330,8590,8590,8590,8590,0
|
|
20230822,173700,2399911330,8590,8590,8590,8590,0
|
|
20230822,173600,2399911330,8590,8590,8590,8590,0
|
|
20230822,173500,2399911330,8590,8590,8590,8590,0
|
|
20230822,173400,2399911330,8590,8590,8590,8590,0
|
|
20230822,173300,2399911330,8590,8590,8590,8590,0
|
|
20230822,173200,2399911330,8590,8590,8590,8590,0
|
|
20230822,173100,2399911330,8590,8590,8590,8590,0
|
|
20230822,173000,2399911330,8590,8590,8590,8590,0
|
|
20230822,172900,2399911330,8590,8590,8590,8590,0
|
|
20230822,172800,2399911330,8590,8590,8590,8590,3254
|
|
20230822,172700,2399911330,8590,8590,8590,8590,0
|
|
20230822,172600,2399911330,8590,8590,8590,8590,0
|
|
20230822,172500,2399911330,8590,8590,8590,8590,0
|
|
20230822,172400,2399911330,8590,8590,8590,8590,0
|
|
20230822,172300,2399911330,8590,8590,8590,8590,0
|
|
20230822,172200,2399911330,8590,8590,8590,8590,0
|
|
20230822,172100,2399911330,8590,8590,8590,8590,0
|
|
20230822,172000,2399911330,8590,8590,8590,8590,0
|
|
20230822,171900,2399911330,8590,8590,8590,8590,0
|
|
20230822,171800,2399911330,8590,8590,8590,8590,0
|
|
20230822,171700,2399911330,8590,8590,8590,8590,0
|
|
20230822,171600,2399911330,8590,8590,8590,8590,0
|
|
20230822,171500,2399911330,8590,8590,8590,8590,0
|
|
20230822,171400,2399911330,8590,8590,8590,8590,0
|
|
20230822,171300,2399911330,8590,8590,8590,8590,0
|
|
20230822,171200,2399911330,8590,8590,8590,8590,0
|
|
20230822,171100,2399911330,8590,8590,8590,8590,0
|
|
20230822,171000,2399911330,8590,8590,8590,8590,0
|
|
20230822,170900,2399911330,8590,8590,8590,8590,0
|
|
20230822,170800,2399911330,8590,8590,8590,8590,0
|
|
20230822,170700,2399911330,8590,8590,8590,8590,0
|
|
20230822,170600,2399911330,8590,8590,8590,8590,0
|
|
20230822,170500,2399911330,8590,8590,8590,8590,0
|
|
20230822,170400,2399911330,8590,8590,8590,8590,0
|
|
20230822,170300,2399911330,8590,8590,8590,8590,0
|
|
20230822,170200,2399911330,8590,8590,8590,8590,0
|
|
20230822,170100,2399911330,8590,8590,8590,8590,0
|
|
20230822,170000,2399911330,8590,8590,8590,8590,0
|
|
20230822,165900,2399911330,8590,8590,8590,8590,0
|
|
20230822,165800,2399911330,8590,8590,8590,8590,3254
|
|
20230822,165700,2399911330,8590,8590,8590,8590,0
|
|
20230822,165600,2399911330,8590,8590,8590,8590,0
|
|
20230822,165500,2399911330,8590,8590,8590,8590,0
|
|
20230822,165400,2399911330,8590,8590,8590,8590,0
|
|
20230822,165300,2399911330,8590,8590,8590,8590,0
|
|
20230822,165200,2399911330,8590,8590,8590,8590,0
|
|
20230822,165100,2399911330,8590,8590,8590,8590,0
|
|
20230822,165000,2399911330,8590,8590,8590,8590,0
|
|
20230822,164900,2399911330,8590,8590,8590,8590,0
|
|
20230822,164800,2399911330,8590,8590,8590,8590,0
|
|
20230822,164700,2399911330,8590,8590,8590,8590,0
|
|
20230822,164600,2399911330,8590,8590,8590,8590,0
|
|
20230822,164500,2399911330,8590,8590,8590,8590,0
|
|
20230822,164400,2399911330,8590,8590,8590,8590,0
|
|
20230822,164300,2399911330,8590,8590,8590,8590,0
|
|
20230822,164200,2399911330,8590,8590,8590,8590,0
|
|
20230822,164100,2399911330,8590,8590,8590,8590,0
|
|
20230822,164000,2399911330,8590,8590,8590,8590,0
|
|
20230822,163900,2399911330,8590,8590,8590,8590,0
|
|
20230822,163800,2399911330,8590,8590,8590,8590,0
|
|
20230822,163700,2399911330,8590,8590,8590,8590,0
|
|
20230822,163600,2399911330,8590,8590,8590,8590,0
|
|
20230822,163500,2399911330,8590,8590,8590,8590,0
|
|
20230822,163400,2399911330,8590,8590,8590,8590,0
|
|
20230822,163300,2399911330,8590,8590,8590,8590,0
|
|
20230822,163200,2399911330,8590,8590,8590,8590,0
|
|
20230822,163100,2399911330,8590,8590,8590,8590,0
|
|
20230822,163000,2399911330,8590,8590,8590,8590,0
|
|
20230822,162900,2399911330,8590,8590,8590,8590,0
|
|
20230822,162800,2399911330,8590,8590,8590,8590,3254
|
|
20230822,162700,2399911330,8590,8590,8590,8590,0
|
|
20230822,162600,2399911330,8590,8590,8590,8590,0
|
|
20230822,162500,2399911330,8590,8590,8590,8590,0
|
|
20230822,162400,2399911330,8590,8590,8590,8590,0
|
|
20230822,162300,2399911330,8590,8590,8590,8590,0
|
|
20230822,162200,2399911330,8590,8590,8590,8590,0
|
|
20230822,162100,2399911330,8590,8590,8590,8590,0
|
|
20230822,162000,2399911330,8590,8590,8590,8590,0
|
|
20230822,161900,2399911330,8590,8590,8590,8590,0
|
|
20230822,161800,2399911330,8590,8590,8590,8590,0
|
|
20230822,161700,2399911330,8590,8590,8590,8590,0
|
|
20230822,161600,2399911330,8590,8590,8590,8590,0
|
|
20230822,161500,2399911330,8590,8590,8590,8590,0
|
|
20230822,161400,2399911330,8590,8590,8590,8590,0
|
|
20230822,161300,2399911330,8590,8590,8590,8590,0
|
|
20230822,161200,2399911330,8590,8590,8590,8590,0
|
|
20230822,161100,2399911330,8590,8590,8590,8590,0
|
|
20230822,161000,2399911330,8590,8590,8590,8590,0
|
|
20230822,160900,2399911330,8590,8590,8590,8590,0
|
|
20230822,160800,2399911330,8590,8590,8590,8590,0
|
|
20230822,160700,2399911330,8590,8590,8590,8590,0
|
|
20230822,160600,2399911330,8590,8590,8590,8590,0
|
|
20230822,160500,2399911330,8590,8590,8590,8590,0
|
|
20230822,160400,2399911330,8590,8590,8590,8590,0
|
|
20230822,160300,2399911330,8590,8590,8590,8590,0
|
|
20230822,160200,2399911330,8590,8590,8590,8590,0
|
|
20230822,160100,2399911330,8590,8590,8590,8590,0
|
|
20230822,160000,2399911330,8590,8590,8590,8590,0
|
|
20230822,155900,2399911330,8590,8590,8590,8590,0
|
|
20230822,155800,2399911330,8590,8590,8590,8590,3254
|
|
20230822,155700,2399911330,8590,8590,8590,8590,0
|
|
20230822,155600,2399911330,8590,8590,8590,8590,0
|
|
20230822,155500,2399911330,8590,8590,8590,8590,0
|
|
20230822,155400,2399911330,8590,8590,8590,8590,0
|
|
20230822,155300,2399911330,8590,8590,8590,8590,0
|
|
20230822,155200,2399911330,8590,8590,8590,8590,0
|
|
20230822,155100,2399911330,8590,8590,8590,8590,0
|
|
20230822,155000,2399911330,8590,8590,8590,8590,0
|
|
20230822,154900,2399911330,8590,8590,8590,8590,0
|
|
20230822,154800,2399911330,8590,8590,8590,8590,0
|
|
20230822,154700,2399911330,8590,8590,8590,8590,0
|
|
20230822,154600,2399911330,8590,8590,8590,8590,0
|
|
20230822,154500,2399911330,8590,8590,8590,8590,0
|
|
20230822,154400,2399911330,8590,8590,8590,8590,0
|
|
20230822,154300,2399911330,8590,8590,8590,8590,0
|
|
20230822,154200,2399911330,8590,8590,8590,8590,0
|
|
20230822,154100,2399911330,8590,8590,8590,8590,0
|
|
20230822,154000,2399911330,8590,8590,8590,8590,0
|
|
20230822,153900,2399911330,8590,8590,8590,8590,0
|
|
20230822,153800,2399911330,8590,8590,8590,8590,0
|
|
20230822,153700,2399911330,8590,8590,8590,8590,0
|
|
20230822,153600,2399911330,8590,8590,8590,8590,0
|
|
20230822,153500,2399911330,8590,8590,8590,8590,0
|
|
20230822,153400,2399911330,8590,8590,8590,8590,0
|
|
20230822,153300,2399911330,8590,8590,8590,8590,0
|
|
20230822,153200,2399911330,8590,8590,8590,8590,0
|
|
20230822,153100,2399911330,8590,8590,8590,8590,0
|
|
20230822,153000,2399911330,8590,8590,8590,8590,3254
|
|
20230822,152900,2371959470,8600,8600,8600,8600,0
|
|
20230822,152800,2371959470,8600,8600,8600,8600,0
|
|
20230822,152700,2371959470,8600,8600,8600,8600,0
|
|
20230822,152600,2371959470,8600,8600,8600,8600,0
|
|
20230822,152500,2371959470,8600,8600,8600,8600,0
|
|
20230822,152400,2371959470,8600,8600,8600,8600,0
|
|
20230822,152300,2371959470,8600,8600,8600,8600,0
|
|
20230822,152200,2371959470,8600,8600,8600,8600,0
|
|
20230822,152100,2371959470,8600,8600,8600,8600,0
|
|
20230822,152000,2371959470,8600,8600,8600,8600,0
|
|
20230822,151900,2371959470,8600,8580,8610,8540,409
|
|
20230822,151800,2368441670,8620,8590,8620,8550,1061
|
|
20230822,151700,2359366780,8590,8550,8590,8550,76
|
|
20230822,151600,2358716940,8550,8550,8590,8550,56
|
|
20230822,151500,2358238100,8590,8580,8590,8570,801
|
|
20230822,151400,2351360550,8580,8580,8580,8580,491
|
|
20230822,151300,2347147770,8530,8590,8590,8530,605
|
|
20230822,151200,2341957120,8520,8540,8550,8510,4597
|
|
20230822,151100,2302790250,8530,8560,8560,8530,2565
|
|
20230822,151000,2280858360,8560,8620,8620,8560,2404
|
|
20230822,150900,2260249140,8610,8600,8620,8600,310
|
|
20230822,150800,2257581650,8590,8620,8630,8590,345
|
|
20230822,150700,2254606140,8620,8620,8620,8620,808
|
|
20230822,150600,2247641180,8640,8640,8640,8640,585
|
|
20230822,150500,2242586780,8630,8620,8630,8600,80
|
|
20230822,150400,2241896780,8620,8610,8640,8610,525
|
|
20230822,150300,2237367430,8600,8600,8600,8600,850
|
|
20230822,150200,2230057430,8600,8570,8600,8560,6188
|
|
20230822,150100,2176849750,8570,8570,8570,8570,99
|
|
20230822,150000,2176001320,8550,8550,8550,8550,6
|
|
20230822,145900,2175950020,8550,8560,8570,8540,1108
|
|
20230822,145800,2166475810,8570,8570,8570,8570,45
|
|
20230822,145700,2166090160,8570,8570,8570,8560,1695
|
|
20230822,145600,2151572380,8570,8570,8570,8570,88
|
|
20230822,145500,2150818220,8570,8600,8600,8570,2312
|
|
20230822,145400,2131000250,8600,8600,8600,8600,700
|
|
20230822,145300,2124980250,8600,8600,8600,8590,1628
|
|
20230822,145200,2110980150,8600,8580,8600,8580,61
|
|
20230822,145100,2110456750,8600,8600,8600,8600,1
|
|
20230822,145000,2110448150,8580,8580,8580,8580,376
|
|
20230822,144900,2107222070,8580,8580,8580,8580,44
|
|
20230822,144800,2106844550,8570,8590,8590,8570,923
|
|
20230822,144700,2098927200,8580,8590,8590,8580,548
|
|
20230822,144600,2094225350,8590,8580,8590,8580,130
|
|
20230822,144500,2093109650,8580,8580,8580,8580,1000
|
|
20230822,144400,2084529650,8570,8580,8580,8570,460
|
|
20230822,144300,2080586240,8590,8590,8590,8590,0
|
|
20230822,144200,2080586240,8590,8590,8590,8590,359
|
|
20230822,144100,2077502430,8600,8600,8600,8600,67
|
|
20230822,144000,2076926230,8600,8600,8600,8600,78
|
|
20230822,143900,2076255430,8600,8600,8600,8600,130
|
|
20230822,143800,2075137430,8600,8600,8600,8600,15
|
|
20230822,143700,2075008430,8610,8620,8620,8610,417
|
|
20230822,143600,2071416870,8620,8620,8620,8620,0
|
|
20230822,143500,2071416870,8620,8620,8620,8620,23
|
|
20230822,143400,2071218610,8670,8670,8670,8670,229
|
|
20230822,143300,2069233180,8670,8670,8670,8670,0
|
|
20230822,143200,2069233180,8670,8670,8670,8670,0
|
|
20230822,143100,2069233180,8670,8650,8670,8650,20
|
|
20230822,143000,2069059960,8670,8670,8670,8670,0
|
|
20230822,142900,2069059960,8670,8670,8670,8670,18
|
|
20230822,142800,2068903900,8680,8610,8680,8610,282
|
|
20230822,142700,2066464940,8610,8630,8630,8610,134
|
|
20230822,142600,2065310540,8630,8630,8630,8630,15
|
|
20230822,142500,2065181090,8650,8650,8650,8650,128
|
|
20230822,142400,2064073890,8650,8610,8650,8610,5
|
|
20230822,142300,2064030680,8650,8610,8650,8610,17
|
|
20230822,142200,2063884110,8600,8600,8600,8590,7652
|
|
20230822,142100,1998076960,8600,8600,8600,8600,5
|
|
20230822,142000,1998033960,8600,8590,8600,8590,817
|
|
20230822,141900,1991008810,8590,8570,8590,8560,801
|
|
20230822,141800,1984150720,8570,8590,8590,8570,51
|
|
20230822,141700,1983713630,8590,8590,8590,8590,11
|
|
20230822,141600,1983619140,8600,8560,8600,8560,183
|
|
20230822,141500,1982048520,8560,8590,8590,8560,718
|
|
20230822,141400,1975888400,8590,8590,8590,8590,537
|
|
20230822,141300,1971275570,8600,8640,8650,8600,3410
|
|
20230822,141200,1941941430,8640,8610,8640,8610,263
|
|
20230822,141100,1939674020,8610,8610,8610,8610,104
|
|
20230822,141000,1938778580,8640,8640,8640,8640,1
|
|
20230822,140900,1938769940,8650,8650,8650,8650,1
|
|
20230822,140800,1938761290,8660,8660,8660,8660,25
|
|
20230822,140700,1938544790,8660,8620,8660,8600,661
|
|
20230822,140600,1932851510,8660,8660,8660,8660,1
|
|
20230822,140500,1932842850,8620,8620,8620,8620,71
|
|
20230822,140400,1932230830,8620,8620,8670,8620,328
|
|
20230822,140300,1929400470,8620,8620,8620,8620,403
|
|
20230822,140200,1925926610,8630,8630,8630,8630,275
|
|
20230822,140100,1923553360,8670,8630,8670,8630,278
|
|
20230822,140000,1921151020,8680,8680,8680,8680,29
|
|
20230822,135900,1920899300,8640,8640,8640,8640,72
|
|
20230822,135800,1920277220,8630,8650,8650,8630,159
|
|
20230822,135700,1918902120,8650,8690,8690,8650,2477
|
|
20230822,135600,1897448030,8690,8690,8690,8690,107
|
|
20230822,135500,1896518200,8690,8690,8690,8690,1
|
|
20230822,135400,1896509510,8650,8660,8660,8650,402
|
|
20230822,135300,1893031580,8660,8680,8680,8660,824
|
|
20230822,135200,1885893010,8680,8690,8690,8680,1394
|
|
20230822,135100,1873789150,8690,8690,8690,8690,0
|
|
20230822,135000,1873789150,8690,8690,8700,8690,221
|
|
20230822,134900,1871868650,8690,8700,8700,8690,800
|
|
20230822,134800,1864909440,8700,8710,8710,8700,747
|
|
20230822,134700,1858410220,8710,8700,8710,8700,979
|
|
20230822,134600,1849891830,8700,8700,8700,8700,2519
|
|
20230822,134500,1827976530,8720,8710,8720,8710,11
|
|
20230822,134400,1827880620,8700,8710,8710,8690,2211
|
|
20230822,134300,1808645930,8720,8730,8730,8720,195
|
|
20230822,134200,1806945470,8720,8720,8720,8720,109
|
|
20230822,134100,1805994990,8730,8730,8730,8730,35
|
|
20230822,134000,1805689440,8730,8740,8750,8730,768
|
|
20230822,133900,1798975700,8740,8750,8750,8740,811
|
|
20230822,133800,1791884840,8750,8740,8750,8730,676
|
|
20230822,133700,1785978120,8700,8770,8770,8700,496
|
|
20230822,133600,1781630230,8770,8750,8770,8750,1199
|
|
20230822,133500,1771126970,8760,8690,8760,8690,2300
|
|
20230822,133400,1751056250,8690,8690,8690,8690,32
|
|
20230822,133300,1750778170,8700,8680,8700,8680,150
|
|
20230822,133200,1749473870,8700,8700,8700,8700,609
|
|
20230822,133100,1744175570,8700,8690,8700,8690,1016
|
|
20230822,133000,1735336840,8670,8670,8700,8670,429
|
|
20230822,132900,1731610570,8670,8670,8700,8670,410
|
|
20230822,132800,1728047550,8670,8670,8670,8670,23
|
|
20230822,132700,1727848140,8670,8670,8670,8670,94
|
|
20230822,132600,1727033160,8660,8650,8660,8650,758
|
|
20230822,132500,1720470370,8650,8670,8670,8650,281
|
|
20230822,132400,1718036160,8670,8670,8670,8670,48
|
|
20230822,132300,1717620000,8700,8670,8700,8660,3678
|
|
20230822,132200,1685748240,8670,8670,8670,8670,228
|
|
20230822,132100,1683771480,8660,8670,8670,8660,2295
|
|
20230822,132000,1663882460,8670,8670,8670,8670,86
|
|
20230822,131900,1663136840,8670,8710,8710,8670,1031
|
|
20230822,131800,1654188280,8680,8690,8710,8680,1290
|
|
20230822,131700,1642962950,8690,8680,8690,8680,18
|
|
20230822,131600,1642806690,8680,8700,8710,8680,3442
|
|
20230822,131500,1612861290,8700,8710,8710,8700,935
|
|
20230822,131400,1604724710,8710,8710,8710,8710,1092
|
|
20230822,131300,1595213390,8710,8720,8720,8700,475
|
|
20230822,131200,1591075460,8720,8760,8760,8720,3260
|
|
20230822,131100,1562614910,8770,8700,8770,8700,4721
|
|
20230822,131000,1521383270,8710,8670,8710,8670,2373
|
|
20230822,130900,1500762330,8680,8690,8700,8680,1033
|
|
20230822,130800,1491794980,8690,8680,8690,8680,843
|
|
20230822,130700,1484474440,8690,8690,8690,8690,102
|
|
20230822,130600,1483588060,8680,8690,8690,8680,548
|
|
20230822,130500,1478827800,8700,8690,8710,8690,317
|
|
20230822,130400,1476069410,8680,8650,8680,8650,68
|
|
20230822,130300,1475479230,8710,8680,8710,8660,1028
|
|
20230822,130200,1466538390,8680,8690,8690,8680,855
|
|
20230822,130100,1459116740,8700,8680,8700,8680,3603
|
|
20230822,130000,1427783490,8680,8640,8680,8640,1487
|
|
20230822,125900,1414891960,8620,8670,8670,8620,572
|
|
20230822,125800,1409944740,8670,8690,8690,8670,74
|
|
20230822,125700,1409301940,8690,8680,8700,8680,1201
|
|
20230822,125600,1398863330,8680,8670,8680,8670,1056
|
|
20230822,125500,1389698210,8670,8640,8670,8640,3316
|
|
20230822,125400,1361020510,8640,8600,8640,8600,355
|
|
20230822,125300,1357957310,8600,8640,8640,8600,319
|
|
20230822,125200,1355201910,8640,8620,8640,8620,2298
|
|
20230822,125100,1335356840,8590,8590,8590,8590,11
|
|
20230822,125000,1335262350,8590,8590,8590,8590,298
|
|
20230822,124900,1332702530,8610,8610,8610,8610,5
|
|
20230822,124800,1332659480,8610,8610,8610,8610,391
|
|
20230822,124700,1329292970,8620,8620,8620,8620,21
|
|
20230822,124600,1329111950,8620,8620,8620,8620,84
|
|
20230822,124500,1328387870,8630,8630,8630,8630,333
|
|
20230822,124400,1325514080,8630,8640,8640,8630,633
|
|
20230822,124300,1320051120,8640,8630,8640,8630,599
|
|
20230822,124200,1314876100,8630,8620,8630,8620,2011
|
|
20230822,124100,1297528700,8610,8590,8610,8590,416
|
|
20230822,124000,1293948870,8610,8580,8610,8580,5535
|
|
20230822,123900,1246344010,8580,8580,8580,8580,1
|
|
20230822,123800,1246335430,8580,8570,8580,8570,302
|
|
20230822,123700,1243746410,8580,8580,8580,8580,188
|
|
20230822,123600,1242133370,8590,8590,8590,8590,16
|
|
20230822,123500,1241995930,8590,8590,8590,8590,443
|
|
20230822,123400,1238190560,8590,8590,8590,8590,205
|
|
20230822,123300,1236429610,8590,8590,8600,8590,695
|
|
20230822,123200,1230457890,8590,8590,8590,8590,545
|
|
20230822,123100,1225776340,8590,8590,8590,8590,243
|
|
20230822,123000,1223688970,8590,8570,8590,8570,1576
|
|
20230822,122900,1210165050,8580,8570,8580,8570,643
|
|
20230822,122800,1204652870,8570,8560,8570,8560,248
|
|
20230822,122700,1202527530,8560,8560,8560,8560,2
|
|
20230822,122600,1202510410,8550,8550,8550,8550,6
|
|
20230822,122500,1202459110,8540,8560,8560,8540,55
|
|
20230822,122400,1201988370,8550,8550,8550,8550,0
|
|
20230822,122300,1201988370,8550,8570,8570,8550,20
|
|
20230822,122200,1201817170,8560,8550,8560,8550,117
|
|
20230822,122100,1200816670,8550,8570,8570,8550,387
|
|
20230822,122000,1197500340,8570,8560,8570,8560,597
|
|
20230822,121900,1192386420,8570,8570,8570,8570,100
|
|
20230822,121800,1191529420,8570,8560,8570,8560,128
|
|
20230822,121700,1190432480,8570,8550,8570,8550,2824
|
|
20230822,121600,1166239340,8550,8530,8550,8530,539
|
|
20230822,121500,1161633070,8530,8540,8550,8530,85
|
|
20230822,121400,1160907020,8540,8540,8550,8540,31
|
|
20230822,121300,1160642270,8540,8550,8550,8540,260
|
|
20230822,121200,1158421770,8540,8540,8540,8540,254
|
|
20230822,121100,1156252610,8540,8550,8550,8540,502
|
|
20230822,121000,1151960550,8530,8530,8530,8530,0
|
|
20230822,120900,1151960550,8530,8540,8550,8530,30
|
|
20230822,120800,1151704410,8540,8540,8540,8540,0
|
|
20230822,120700,1151704410,8540,8540,8540,8540,933
|
|
20230822,120600,1143736590,8540,8540,8540,8540,0
|
|
20230822,120500,1143736590,8540,8540,8540,8540,9
|
|
20230822,120400,1143659730,8540,8540,8540,8540,25
|
|
20230822,120300,1143446230,8540,8530,8540,8510,1602
|
|
20230822,120200,1129790970,8530,8530,8530,8530,266
|
|
20230822,120100,1127521990,8520,8520,8520,8520,2
|
|
20230822,120000,1127504950,8520,8550,8560,8520,2194
|
|
20230822,115900,1108770730,8550,8560,8560,8540,544
|
|
20230822,115800,1104124490,8560,8560,8560,8560,4
|
|
20230822,115700,1104090250,8550,8550,8550,8550,120
|
|
20230822,115600,1103064250,8550,8550,8550,8550,518
|
|
20230822,115500,1098635350,8550,8560,8560,8550,2001
|
|
20230822,115400,1081517250,8570,8570,8570,8570,109
|
|
20230822,115300,1080583120,8560,8560,8560,8560,576
|
|
20230822,115200,1075652560,8550,8550,8550,8550,18
|
|
20230822,115100,1075498660,8550,8560,8560,8550,506
|
|
20230822,115000,1071171200,8560,8560,8560,8560,5
|
|
20230822,114900,1071128400,8560,8560,8560,8560,18
|
|
20230822,114800,1070974320,8570,8560,8570,8560,425
|
|
20230822,114700,1067336290,8510,8510,8510,8510,6
|
|
20230822,114600,1067285230,8570,8520,8570,8510,292
|
|
20230822,114500,1064795840,8520,8550,8560,8520,212
|
|
20230822,114400,1062986380,8500,8550,8560,8500,708
|
|
20230822,114300,1056959000,8550,8560,8560,8530,72
|
|
20230822,114200,1056343960,8570,8560,8570,8560,32
|
|
20230822,114100,1056070000,8570,8570,8570,8530,764
|
|
20230822,114000,1049526990,8570,8570,8570,8570,14
|
|
20230822,113900,1049407010,8560,8520,8560,8500,215
|
|
20230822,113800,1047572130,8520,8510,8520,8500,52
|
|
20230822,113700,1047129760,8500,8510,8560,8500,2249
|
|
20230822,113600,1028009630,8580,8520,8580,8500,294
|
|
20230822,113500,1025502350,8520,8520,8550,8520,182
|
|
20230822,113400,1023948350,8550,8580,8580,8550,279
|
|
20230822,113300,1021560060,8590,8600,8600,8580,65
|
|
20230822,113200,1021002070,8610,8610,8620,8580,1574
|
|
20230822,113100,1007480640,8610,8620,8620,8610,947
|
|
20230822,113000,999325950,8620,8620,8620,8610,1065
|
|
20230822,112900,990146660,8620,8600,8620,8600,3917
|
|
20230822,112800,956424480,8600,8590,8610,8590,1826
|
|
20230822,112700,940725950,8580,8590,8590,8580,711
|
|
20230822,112600,934625550,8580,8590,8590,8570,843
|
|
20230822,112500,927393710,8590,8580,8590,8580,609
|
|
20230822,112400,922168350,8580,8580,8580,8570,537
|
|
20230822,112300,917560960,8580,8590,8600,8580,1316
|
|
20230822,112200,906265690,8600,8570,8600,8570,4007
|
|
20230822,112100,871865970,8580,8570,8580,8550,1877
|
|
20230822,112000,855785710,8580,8580,8580,8570,865
|
|
20230822,111900,848364210,8580,8570,8590,8570,1851
|
|
20230822,111800,832477880,8590,8570,8590,8560,5691
|
|
20230822,111700,783670340,8580,8550,8580,8540,1396
|
|
20230822,111600,771708910,8570,8570,8570,8550,2641
|
|
20230822,111500,749075560,8570,8570,8570,8570,263
|
|
20230822,111400,746821650,8570,8550,8570,8550,1246
|
|
20230822,111300,736151740,8560,8550,8560,8550,107
|
|
20230822,111200,735236830,8560,8540,8560,8540,1266
|
|
20230822,111100,724414980,8540,8550,8560,8540,1742
|
|
20230822,111000,709515890,8550,8550,8570,8550,4546
|
|
20230822,110900,670593430,8550,8530,8550,8510,1738
|
|
20230822,110800,655741920,8510,8530,8530,8510,597
|
|
20230822,110700,650658290,8540,8540,8540,8540,475
|
|
20230822,110600,646601790,8530,8530,8530,8520,447
|
|
20230822,110500,642788890,8540,8570,8570,8530,2876
|
|
20230822,110400,618233770,8550,8520,8570,8520,4339
|
|
20230822,110300,581171170,8520,8510,8520,8480,1142
|
|
20230822,110200,571456440,8490,8490,8530,8480,5474
|
|
20230822,110100,524913120,8480,8480,8490,8480,703
|
|
20230822,110000,518951670,8470,8460,8480,8460,430
|
|
20230822,105900,515309570,8480,8460,8480,8440,2679
|
|
20230822,105800,492624290,8460,8460,8460,8440,938
|
|
20230822,105700,484689670,8460,8470,8470,8430,404
|
|
20230822,105600,481269870,8450,8450,8450,8450,1499
|
|
20230822,105500,468603320,8450,8440,8460,8440,2256
|
|
20230822,105400,449542010,8440,8440,8440,8420,1605
|
|
20230822,105300,436008120,8430,8430,8430,8420,1902
|
|
20230822,105200,419976260,8430,8420,8430,8420,514
|
|
20230822,105100,415647520,8420,8420,8430,8420,88
|
|
20230822,105000,414906210,8420,8410,8420,8410,237
|
|
20230822,104900,412910730,8400,8410,8410,8400,501
|
|
20230822,104800,408697330,8420,8420,8440,8420,1548
|
|
20230822,104700,395654810,8410,8390,8410,8390,1568
|
|
20230822,104600,382476150,8400,8350,8400,8350,3548
|
|
20230822,104500,352717430,8350,8350,8350,8350,106
|
|
20230822,104400,351832330,8370,8350,8370,8350,686
|
|
20230822,104300,346104190,8350,8350,8350,8350,316
|
|
20230822,104200,343465590,8350,8350,8350,8350,10
|
|
20230822,104100,343382090,8370,8370,8370,8370,1
|
|
20230822,104000,343373720,8390,8390,8390,8390,4
|
|
20230822,103900,343340160,8350,8390,8390,8350,49
|
|
20230822,103800,342930970,8350,8350,8350,8350,0
|
|
20230822,103700,342930970,8350,8350,8350,8350,0
|
|
20230822,103600,342930970,8350,8390,8390,8350,705
|
|
20230822,103500,337044020,8390,8390,8390,8390,0
|
|
20230822,103400,337044020,8390,8390,8390,8390,1
|
|
20230822,103300,337035630,8340,8340,8340,8340,0
|
|
20230822,103200,337035630,8340,8370,8370,8340,1080
|
|
20230822,103100,328011540,8390,8390,8390,8390,2
|
|
20230822,103000,327994760,8390,8370,8390,8370,90
|
|
20230822,102900,327240440,8370,8360,8370,8360,299
|
|
20230822,102800,324739360,8360,8360,8360,8360,0
|
|
20230822,102700,324739360,8360,8360,8360,8360,908
|
|
20230822,102600,317148480,8370,8370,8370,8370,4
|
|
20230822,102500,317115000,8360,8360,8360,8360,0
|
|
20230822,102400,317115000,8360,8360,8360,8360,0
|
|
20230822,102300,317115000,8360,8360,8360,8360,0
|
|
20230822,102200,317115000,8360,8370,8370,8360,510
|
|
20230822,102100,312851300,8360,8360,8360,8360,4
|
|
20230822,102000,312817860,8360,8350,8360,8350,448
|
|
20230822,101900,309073640,8350,8350,8350,8350,4
|
|
20230822,101800,309040240,8350,8350,8350,8350,0
|
|
20230822,101700,309040240,8350,8350,8350,8350,1
|
|
20230822,101600,309031890,8340,8340,8340,8340,0
|
|
20230822,101500,309031890,8340,8340,8340,8340,0
|
|
20230822,101400,309031890,8340,8340,8340,8340,0
|
|
20230822,101300,309031890,8340,8340,8340,8340,0
|
|
20230822,101200,309031890,8340,8340,8340,8340,0
|
|
20230822,101100,309031890,8340,8340,8340,8340,7
|
|
20230822,101000,308973510,8310,8310,8310,8310,0
|
|
20230822,100900,308973510,8310,8320,8320,8310,1158
|
|
20230822,100800,299346860,8310,8310,8310,8310,0
|
|
20230822,100700,299346860,8310,8340,8340,8310,500
|
|
20230822,100600,295187470,8360,8360,8360,8360,0
|
|
20230822,100500,295187470,8360,8370,8370,8360,325
|
|
20230822,100400,292470230,8370,8380,8380,8370,174
|
|
20230822,100300,291013540,8380,8420,8420,8380,1350
|
|
20230822,100200,279683620,8420,8420,8420,8420,1
|
|
20230822,100100,279675200,8420,8410,8440,8410,2257
|
|
20230822,100000,260673970,8410,8400,8430,8350,6391
|
|
20230822,095900,206968680,8400,8360,8400,8310,5020
|
|
20230822,095800,164889690,8370,8390,8390,8370,303
|
|
20230822,095700,162349160,8380,8380,8390,8380,1332
|
|
20230822,095600,151181000,8390,8380,8390,8380,1334
|
|
20230822,095500,140000550,8400,8380,8400,8380,2232
|
|
20230822,095400,121280990,8380,8380,8380,8380,0
|
|
20230822,095300,121280990,8380,8380,8380,8380,101
|
|
20230822,095200,120434610,8380,8380,8380,8380,0
|
|
20230822,095100,120434610,8380,8360,8380,8360,50
|
|
20230822,095000,120016010,8390,8370,8390,8370,1968
|
|
20230822,094900,103515420,8370,8370,8370,8370,1
|
|
20230822,094800,103507050,8370,8370,8370,8370,398
|
|
20230822,094700,100175790,8380,8380,8380,8380,0
|
|
20230822,094600,100175790,8380,8340,8380,8310,1453
|
|
20230822,094500,88030000,8350,8320,8350,8320,462
|
|
20230822,094400,84178520,8310,8310,8350,8310,925
|
|
20230822,094300,76479930,8310,8300,8310,8300,121
|
|
20230822,094200,75475610,8310,8280,8310,8280,1767
|
|
20230822,094100,60815110,8270,8270,8270,8270,500
|
|
20230822,094000,56680110,8290,8290,8290,8290,30
|
|
20230822,093900,56431410,8300,8280,8300,8280,722
|
|
20230822,093800,50449620,8280,8250,8280,8250,418
|
|
20230822,093700,46999770,8220,8220,8220,8220,100
|
|
20230822,093600,46177770,8220,8220,8220,8220,50
|
|
20230822,093500,45766770,8220,8240,8240,8220,800
|
|
20230822,093400,39187860,8240,8230,8240,8230,262
|
|
20230822,093300,37029590,8230,8220,8230,8220,118
|
|
20230822,093200,36059560,8200,8190,8200,8190,75
|
|
20230822,093100,35444780,8170,8170,8170,8170,0
|
|
20230822,093000,35444780,8170,8170,8170,8170,0
|
|
20230822,092900,35444780,8170,8170,8170,8170,184
|
|
20230822,092800,33941500,8180,8180,8180,8180,0
|
|
20230822,092700,33941500,8180,8180,8180,8180,120
|
|
20230822,092600,32959900,8180,8180,8180,8180,0
|
|
20230822,092500,32959900,8180,8180,8180,8180,0
|
|
20230822,092400,32959900,8180,8200,8200,8180,63
|
|
20230822,092300,32444500,8180,8180,8180,8180,0
|
|
20230822,092200,32444500,8180,8200,8200,8180,840
|
|
20230822,092100,25570290,8190,8190,8190,8190,0
|
|
20230822,092000,25570290,8190,8220,8220,8190,501
|
|
20230822,091900,21465820,8210,8210,8210,8210,51
|
|
20230822,091800,21047110,8200,8200,8200,8200,0
|
|
20230822,091700,21047110,8200,8200,8200,8200,50
|
|
20230822,091600,20637110,8200,8200,8200,8200,0
|
|
20230822,091500,20637110,8200,8200,8200,8200,0
|
|
20230822,091400,20637110,8200,8190,8200,8190,56
|
|
20230822,091300,20178440,8190,8190,8190,8190,0
|
|
20230822,091200,20178440,8190,8190,8190,8190,42
|
|
20230822,091100,19834460,8190,8190,8190,8190,0
|
|
20230822,091000,19834460,8190,8190,8200,8190,73
|
|
20230822,090900,19236580,8190,8200,8200,8190,200
|
|
20230822,090800,17597580,8190,8190,8190,8190,500
|
|
20230822,090700,13502580,8190,8210,8210,8190,387
|
|
20230822,090600,10332170,8270,8260,8270,8260,220
|
|
20230822,090500,8513160,8230,8280,8280,8230,148
|
|
20230822,090400,7288820,8270,8260,8280,8250,336
|
|
20230822,090300,4511510,8200,8200,8280,8200,104
|
|
20230822,090200,3657980,8190,8190,8250,8190,158
|
|
20230822,090100,2357950,8170,8170,8170,8170,0
|
|
20230822,090000,2357950,8170,8160,8170,8150,289
|