603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,190000,789868465,3535,3535,3535,3535,2325
|
|
20230822,185900,789868465,3535,3535,3535,3535,0
|
|
20230822,185800,789868465,3535,3535,3535,3535,0
|
|
20230822,185700,789868465,3535,3535,3535,3535,0
|
|
20230822,185600,789868465,3535,3535,3535,3535,0
|
|
20230822,185500,789868465,3535,3535,3535,3535,0
|
|
20230822,185400,789868465,3535,3535,3535,3535,0
|
|
20230822,185300,789868465,3535,3535,3535,3535,0
|
|
20230822,185200,789868465,3535,3535,3535,3535,0
|
|
20230822,185100,789868465,3535,3535,3535,3535,0
|
|
20230822,185000,789868465,3535,3535,3535,3535,0
|
|
20230822,184900,789868465,3535,3535,3535,3535,0
|
|
20230822,184800,789868465,3535,3535,3535,3535,0
|
|
20230822,184700,789868465,3535,3535,3535,3535,0
|
|
20230822,184600,789868465,3535,3535,3535,3535,0
|
|
20230822,184500,789868465,3535,3535,3535,3535,0
|
|
20230822,184400,789868465,3535,3535,3535,3535,0
|
|
20230822,184300,789868465,3535,3535,3535,3535,0
|
|
20230822,184200,789868465,3535,3535,3535,3535,0
|
|
20230822,184100,789868465,3535,3535,3535,3535,0
|
|
20230822,184000,789868465,3535,3535,3535,3535,0
|
|
20230822,183900,789868465,3535,3535,3535,3535,0
|
|
20230822,183800,789868465,3535,3535,3535,3535,0
|
|
20230822,183700,789868465,3535,3535,3535,3535,0
|
|
20230822,183600,789868465,3535,3535,3535,3535,0
|
|
20230822,183500,789868465,3535,3535,3535,3535,0
|
|
20230822,183400,789868465,3535,3535,3535,3535,0
|
|
20230822,183300,789868465,3535,3535,3535,3535,0
|
|
20230822,183200,789868465,3535,3535,3535,3535,0
|
|
20230822,183100,789868465,3535,3535,3535,3535,0
|
|
20230822,183000,789868465,3535,3535,3535,3535,2325
|
|
20230822,182900,789868465,3535,3535,3535,3535,0
|
|
20230822,182800,789868465,3535,3535,3535,3535,0
|
|
20230822,182700,789868465,3535,3535,3535,3535,0
|
|
20230822,182600,789868465,3535,3535,3535,3535,0
|
|
20230822,182500,789868465,3535,3535,3535,3535,0
|
|
20230822,182400,789868465,3535,3535,3535,3535,0
|
|
20230822,182300,789868465,3535,3535,3535,3535,0
|
|
20230822,182200,789868465,3535,3535,3535,3535,0
|
|
20230822,182100,789868465,3535,3535,3535,3535,0
|
|
20230822,182000,789868465,3535,3535,3535,3535,0
|
|
20230822,181900,789868465,3535,3535,3535,3535,0
|
|
20230822,181800,789868465,3535,3535,3535,3535,0
|
|
20230822,181700,789868465,3535,3535,3535,3535,0
|
|
20230822,181600,789868465,3535,3535,3535,3535,0
|
|
20230822,181500,789868465,3535,3535,3535,3535,0
|
|
20230822,181400,789868465,3535,3535,3535,3535,0
|
|
20230822,181300,789868465,3535,3535,3535,3535,0
|
|
20230822,181200,789868465,3535,3535,3535,3535,0
|
|
20230822,181100,789868465,3535,3535,3535,3535,0
|
|
20230822,181000,789868465,3535,3535,3535,3535,0
|
|
20230822,180900,789868465,3535,3535,3535,3535,0
|
|
20230822,180800,789868465,3535,3535,3535,3535,0
|
|
20230822,180700,789868465,3535,3535,3535,3535,0
|
|
20230822,180600,789868465,3535,3535,3535,3535,0
|
|
20230822,180500,789868465,3535,3535,3535,3535,0
|
|
20230822,180400,789868465,3535,3535,3535,3535,0
|
|
20230822,180300,789868465,3535,3535,3535,3535,0
|
|
20230822,180200,789868465,3535,3535,3535,3535,0
|
|
20230822,180100,789868465,3535,3535,3535,3535,0
|
|
20230822,180000,789868465,3535,3535,3535,3535,2325
|
|
20230822,175900,789868465,3535,3535,3535,3535,0
|
|
20230822,175800,789868465,3535,3535,3535,3535,0
|
|
20230822,175700,789868465,3535,3535,3535,3535,0
|
|
20230822,175600,789868465,3535,3535,3535,3535,0
|
|
20230822,175500,789868465,3535,3535,3535,3535,0
|
|
20230822,175400,789868465,3535,3535,3535,3535,0
|
|
20230822,175300,789868465,3535,3535,3535,3535,0
|
|
20230822,175200,789868465,3535,3535,3535,3535,0
|
|
20230822,175100,789868465,3535,3535,3535,3535,0
|
|
20230822,175000,789868465,3535,3535,3535,3535,0
|
|
20230822,174900,789868465,3535,3535,3535,3535,0
|
|
20230822,174800,789868465,3535,3535,3535,3535,0
|
|
20230822,174700,789868465,3535,3535,3535,3535,0
|
|
20230822,174600,789868465,3535,3535,3535,3535,0
|
|
20230822,174500,789868465,3535,3535,3535,3535,0
|
|
20230822,174400,789868465,3535,3535,3535,3535,0
|
|
20230822,174300,789868465,3535,3535,3535,3535,0
|
|
20230822,174200,789868465,3535,3535,3535,3535,0
|
|
20230822,174100,789868465,3535,3535,3535,3535,0
|
|
20230822,174000,789868465,3535,3535,3535,3535,0
|
|
20230822,173900,789868465,3535,3535,3535,3535,0
|
|
20230822,173800,789868465,3535,3535,3535,3535,0
|
|
20230822,173700,789868465,3535,3535,3535,3535,0
|
|
20230822,173600,789868465,3535,3535,3535,3535,0
|
|
20230822,173500,789868465,3535,3535,3535,3535,0
|
|
20230822,173400,789868465,3535,3535,3535,3535,0
|
|
20230822,173300,789868465,3535,3535,3535,3535,0
|
|
20230822,173200,789868465,3535,3535,3535,3535,0
|
|
20230822,173100,789868465,3535,3535,3535,3535,0
|
|
20230822,173000,789868465,3535,3535,3535,3535,2325
|
|
20230822,172900,789868465,3535,3535,3535,3535,0
|
|
20230822,172800,789868465,3535,3535,3535,3535,0
|
|
20230822,172700,789868465,3535,3535,3535,3535,0
|
|
20230822,172600,789868465,3535,3535,3535,3535,0
|
|
20230822,172500,789868465,3535,3535,3535,3535,0
|
|
20230822,172400,789868465,3535,3535,3535,3535,0
|
|
20230822,172300,789868465,3535,3535,3535,3535,0
|
|
20230822,172200,789868465,3535,3535,3535,3535,0
|
|
20230822,172100,789868465,3535,3535,3535,3535,0
|
|
20230822,172000,789868465,3535,3535,3535,3535,0
|
|
20230822,171900,789868465,3535,3535,3535,3535,0
|
|
20230822,171800,789868465,3535,3535,3535,3535,0
|
|
20230822,171700,789868465,3535,3535,3535,3535,0
|
|
20230822,171600,789868465,3535,3535,3535,3535,0
|
|
20230822,171500,789868465,3535,3535,3535,3535,0
|
|
20230822,171400,789868465,3535,3535,3535,3535,0
|
|
20230822,171300,789868465,3535,3535,3535,3535,0
|
|
20230822,171200,789868465,3535,3535,3535,3535,0
|
|
20230822,171100,789868465,3535,3535,3535,3535,0
|
|
20230822,171000,789868465,3535,3535,3535,3535,0
|
|
20230822,170900,789868465,3535,3535,3535,3535,0
|
|
20230822,170800,789868465,3535,3535,3535,3535,0
|
|
20230822,170700,789868465,3535,3535,3535,3535,0
|
|
20230822,170600,789868465,3535,3535,3535,3535,0
|
|
20230822,170500,789868465,3535,3535,3535,3535,0
|
|
20230822,170400,789868465,3535,3535,3535,3535,0
|
|
20230822,170300,789868465,3535,3535,3535,3535,0
|
|
20230822,170200,789868465,3535,3535,3535,3535,0
|
|
20230822,170100,789868465,3535,3535,3535,3535,0
|
|
20230822,170000,789868465,3535,3535,3535,3535,2325
|
|
20230822,165900,789868465,3535,3535,3535,3535,0
|
|
20230822,165800,789868465,3535,3535,3535,3535,0
|
|
20230822,165700,789868465,3535,3535,3535,3535,0
|
|
20230822,165600,789868465,3535,3535,3535,3535,0
|
|
20230822,165500,789868465,3535,3535,3535,3535,0
|
|
20230822,165400,789868465,3535,3535,3535,3535,0
|
|
20230822,165300,789868465,3535,3535,3535,3535,0
|
|
20230822,165200,789868465,3535,3535,3535,3535,0
|
|
20230822,165100,789868465,3535,3535,3535,3535,0
|
|
20230822,165000,789868465,3535,3535,3535,3535,0
|
|
20230822,164900,789868465,3535,3535,3535,3535,0
|
|
20230822,164800,789868465,3535,3535,3535,3535,0
|
|
20230822,164700,789868465,3535,3535,3535,3535,0
|
|
20230822,164600,789868465,3535,3535,3535,3535,0
|
|
20230822,164500,789868465,3535,3535,3535,3535,0
|
|
20230822,164400,789868465,3535,3535,3535,3535,0
|
|
20230822,164300,789868465,3535,3535,3535,3535,0
|
|
20230822,164200,789868465,3535,3535,3535,3535,0
|
|
20230822,164100,789868465,3535,3535,3535,3535,0
|
|
20230822,164000,789868465,3535,3535,3535,3535,0
|
|
20230822,163900,789868465,3535,3535,3535,3535,0
|
|
20230822,163800,789868465,3535,3535,3535,3535,0
|
|
20230822,163700,789868465,3535,3535,3535,3535,0
|
|
20230822,163600,789868465,3535,3535,3535,3535,0
|
|
20230822,163500,789868465,3535,3535,3535,3535,0
|
|
20230822,163400,789868465,3535,3535,3535,3535,0
|
|
20230822,163300,789868465,3535,3535,3535,3535,0
|
|
20230822,163200,789868465,3535,3535,3535,3535,0
|
|
20230822,163100,789868465,3535,3535,3535,3535,0
|
|
20230822,163000,789868465,3535,3535,3535,3535,2325
|
|
20230822,162900,789868465,3535,3535,3535,3535,0
|
|
20230822,162800,789868465,3535,3535,3535,3535,0
|
|
20230822,162700,789868465,3535,3535,3535,3535,0
|
|
20230822,162600,789868465,3535,3535,3535,3535,0
|
|
20230822,162500,789868465,3535,3535,3535,3535,0
|
|
20230822,162400,789868465,3535,3535,3535,3535,0
|
|
20230822,162300,789868465,3535,3535,3535,3535,0
|
|
20230822,162200,789868465,3535,3535,3535,3535,0
|
|
20230822,162100,789868465,3535,3535,3535,3535,0
|
|
20230822,162000,789868465,3535,3535,3535,3535,0
|
|
20230822,161900,789868465,3535,3535,3535,3535,0
|
|
20230822,161800,789868465,3535,3535,3535,3535,0
|
|
20230822,161700,789868465,3535,3535,3535,3535,0
|
|
20230822,161600,789868465,3535,3535,3535,3535,0
|
|
20230822,161500,789868465,3535,3535,3535,3535,0
|
|
20230822,161400,789868465,3535,3535,3535,3535,0
|
|
20230822,161300,789868465,3535,3535,3535,3535,0
|
|
20230822,161200,789868465,3535,3535,3535,3535,0
|
|
20230822,161100,789868465,3535,3535,3535,3535,0
|
|
20230822,161000,789868465,3535,3535,3535,3535,0
|
|
20230822,160900,789868465,3535,3535,3535,3535,0
|
|
20230822,160800,789868465,3535,3535,3535,3535,0
|
|
20230822,160700,789868465,3535,3535,3535,3535,0
|
|
20230822,160600,789868465,3535,3535,3535,3535,0
|
|
20230822,160500,789868465,3535,3535,3535,3535,0
|
|
20230822,160400,789868465,3535,3535,3535,3535,0
|
|
20230822,160300,789868465,3535,3535,3535,3535,0
|
|
20230822,160200,789868465,3535,3535,3535,3535,0
|
|
20230822,160100,789868465,3535,3535,3535,3535,0
|
|
20230822,160000,789868465,3535,3535,3535,3535,2325
|
|
20230822,155900,789868465,3535,3535,3535,3535,0
|
|
20230822,155800,789868465,3535,3535,3535,3535,0
|
|
20230822,155700,789868465,3535,3535,3535,3535,0
|
|
20230822,155600,789868465,3535,3535,3535,3535,0
|
|
20230822,155500,789868465,3535,3535,3535,3535,0
|
|
20230822,155400,789868465,3535,3535,3535,3535,0
|
|
20230822,155300,789868465,3535,3535,3535,3535,0
|
|
20230822,155200,789868465,3535,3535,3535,3535,0
|
|
20230822,155100,789868465,3535,3535,3535,3535,0
|
|
20230822,155000,789868465,3535,3535,3535,3535,0
|
|
20230822,154900,789868465,3535,3535,3535,3535,0
|
|
20230822,154800,789868465,3535,3535,3535,3535,0
|
|
20230822,154700,789868465,3535,3535,3535,3535,0
|
|
20230822,154600,789868465,3535,3535,3535,3535,0
|
|
20230822,154500,789868465,3535,3535,3535,3535,0
|
|
20230822,154400,789868465,3535,3535,3535,3535,0
|
|
20230822,154300,789868465,3535,3535,3535,3535,0
|
|
20230822,154200,789868465,3535,3535,3535,3535,0
|
|
20230822,154100,789868465,3535,3535,3535,3535,0
|
|
20230822,154000,789868465,3535,3535,3535,3535,0
|
|
20230822,153900,789868465,3535,3535,3535,3535,0
|
|
20230822,153800,789868465,3535,3535,3535,3535,0
|
|
20230822,153700,789868465,3535,3535,3535,3535,0
|
|
20230822,153600,789868465,3535,3535,3535,3535,0
|
|
20230822,153500,789868465,3535,3535,3535,3535,0
|
|
20230822,153400,789868465,3535,3535,3535,3535,0
|
|
20230822,153300,789868465,3535,3535,3535,3535,0
|
|
20230822,153200,789868465,3535,3535,3535,3535,0
|
|
20230822,153100,789868465,3535,3535,3535,3535,0
|
|
20230822,153000,789868465,3535,3535,3535,3535,4650
|
|
20230822,152900,781649590,3515,3515,3515,3515,0
|
|
20230822,152800,781649590,3515,3515,3515,3515,0
|
|
20230822,152700,781649590,3515,3515,3515,3515,0
|
|
20230822,152600,781649590,3515,3515,3515,3515,0
|
|
20230822,152500,781649590,3515,3515,3515,3515,0
|
|
20230822,152400,781649590,3515,3515,3515,3515,0
|
|
20230822,152300,781649590,3515,3515,3515,3515,0
|
|
20230822,152200,781649590,3515,3515,3515,3515,0
|
|
20230822,152100,781649590,3515,3515,3515,3515,0
|
|
20230822,152000,781649590,3515,3515,3515,3515,0
|
|
20230822,151900,781649590,3515,3510,3515,3510,381
|
|
20230822,151800,780310455,3505,3505,3505,3505,10
|
|
20230822,151700,780275405,3500,3500,3500,3500,1109
|
|
20230822,151600,776393905,3505,3500,3505,3500,291
|
|
20230822,151500,775375400,3505,3505,3505,3505,395
|
|
20230822,151400,773990925,3500,3500,3500,3500,20
|
|
20230822,151300,773920925,3500,3500,3500,3500,0
|
|
20230822,151200,773920925,3500,3500,3500,3500,0
|
|
20230822,151100,773920925,3500,3500,3500,3500,14489
|
|
20230822,151000,723209425,3500,3505,3505,3500,7374
|
|
20230822,150900,697398830,3505,3505,3505,3505,0
|
|
20230822,150800,697398830,3505,3505,3505,3505,6
|
|
20230822,150700,697377800,3505,3505,3505,3505,2000
|
|
20230822,150600,690367800,3510,3505,3510,3505,558
|
|
20230822,150500,688412005,3510,3510,3510,3510,0
|
|
20230822,150400,688412005,3510,3510,3510,3510,0
|
|
20230822,150300,688412005,3510,3505,3510,3505,2
|
|
20230822,150200,688404990,3505,3505,3505,3505,2
|
|
20230822,150100,688397980,3505,3505,3505,3500,284
|
|
20230822,150000,687402620,3505,3500,3505,3500,61
|
|
20230822,145900,687189100,3500,3500,3505,3500,371
|
|
20230822,145800,685888885,3505,3505,3505,3500,306
|
|
20230822,145700,684816405,3505,3505,3505,3505,4
|
|
20230822,145600,684802385,3505,3505,3505,3505,315
|
|
20230822,145500,683698310,3505,3505,3505,3505,10
|
|
20230822,145400,683663260,3505,3505,3505,3505,622
|
|
20230822,145300,681483150,3505,3505,3505,3505,5
|
|
20230822,145200,681465625,3505,3505,3505,3505,25
|
|
20230822,145100,681378000,3505,3505,3505,3505,7
|
|
20230822,145000,681353465,3505,3505,3505,3505,2313
|
|
20230822,144900,673246400,3505,3505,3505,3505,17
|
|
20230822,144800,673186815,3505,3505,3505,3505,11
|
|
20230822,144700,673148260,3505,3505,3505,3505,10
|
|
20230822,144600,673113210,3505,3505,3505,3505,101
|
|
20230822,144500,672759205,3505,3505,3510,3505,124
|
|
20230822,144400,672324085,3505,3505,3505,3505,9
|
|
20230822,144300,672292540,3505,3505,3505,3505,7
|
|
20230822,144200,672268005,3505,3505,3505,3505,14
|
|
20230822,144100,672218935,3505,3505,3505,3505,10
|
|
20230822,144000,672183885,3505,3505,3505,3505,9
|
|
20230822,143900,672152340,3505,3505,3505,3505,316
|
|
20230822,143800,671044760,3510,3505,3510,3505,26
|
|
20230822,143700,670953625,3510,3505,3510,3505,306
|
|
20230822,143600,669879590,3505,3505,3505,3505,87
|
|
20230822,143500,669574655,3505,3505,3505,3505,7
|
|
20230822,143400,669550120,3505,3505,3505,3505,138
|
|
20230822,143300,669066430,3505,3505,3505,3505,156
|
|
20230822,143200,668519650,3505,3505,3505,3505,4
|
|
20230822,143100,668505630,3505,3505,3510,3505,1538
|
|
20230822,143000,663114830,3505,3505,3505,3505,11
|
|
20230822,142900,663076275,3505,3505,3505,3505,5
|
|
20230822,142800,663058750,3505,3505,3505,3505,0
|
|
20230822,142700,663058750,3505,3505,3505,3505,13
|
|
20230822,142600,663013185,3505,3505,3505,3505,6
|
|
20230822,142500,662992155,3505,3505,3505,3505,2
|
|
20230822,142400,662985145,3505,3505,3510,3505,30
|
|
20230822,142300,662879895,3505,3505,3505,3505,11
|
|
20230822,142200,662841340,3505,3505,3505,3505,6
|
|
20230822,142100,662820310,3505,3505,3505,3505,7
|
|
20230822,142000,662795775,3505,3510,3510,3505,2315
|
|
20230822,141900,654681695,3505,3505,3510,3505,7
|
|
20230822,141800,654657155,3505,3505,3505,3505,0
|
|
20230822,141700,654657155,3505,3505,3505,3505,7
|
|
20230822,141600,654632620,3505,3505,3505,3505,15
|
|
20230822,141500,654580045,3505,3505,3510,3505,68
|
|
20230822,141400,654341390,3505,3505,3505,3505,0
|
|
20230822,141300,654341390,3505,3505,3515,3505,483
|
|
20230822,141200,652646115,3505,3510,3510,3505,497
|
|
20230822,141100,650901655,3510,3515,3515,3510,3
|
|
20230822,141000,650891120,3515,3510,3515,3510,18
|
|
20230822,140900,650827890,3510,3510,3510,3510,21
|
|
20230822,140800,650754180,3510,3510,3510,3510,4
|
|
20230822,140700,650740140,3510,3510,3510,3510,2
|
|
20230822,140600,650733120,3515,3515,3515,3515,197
|
|
20230822,140500,650040665,3515,3515,3515,3515,5
|
|
20230822,140400,650023090,3515,3515,3515,3515,2
|
|
20230822,140300,650016060,3515,3515,3515,3515,4
|
|
20230822,140200,650002000,3515,3520,3520,3515,11
|
|
20230822,140100,649963325,3515,3520,3520,3510,15
|
|
20230822,140000,649910645,3510,3510,3510,3510,2
|
|
20230822,135900,649903625,3510,3520,3520,3510,30
|
|
20230822,135800,649798105,3510,3510,3510,3510,7
|
|
20230822,135700,649773535,3510,3510,3510,3510,1202
|
|
20230822,135600,645554515,3510,3510,3510,3510,0
|
|
20230822,135500,645554515,3510,3515,3515,3510,2514
|
|
20230822,135400,636726230,3515,3515,3515,3515,13
|
|
20230822,135300,636680535,3515,3515,3515,3515,60
|
|
20230822,135200,636469635,3515,3515,3515,3515,6
|
|
20230822,135100,636448545,3515,3515,3515,3515,12
|
|
20230822,135000,636406365,3515,3515,3515,3515,0
|
|
20230822,134900,636406365,3515,3515,3515,3515,142
|
|
20230822,134800,635907235,3515,3505,3515,3505,671
|
|
20230822,134700,633548690,3505,3505,3505,3505,0
|
|
20230822,134600,633548690,3505,3505,3505,3505,2
|
|
20230822,134500,633541680,3505,3505,3505,3505,4
|
|
20230822,134400,633527660,3505,3505,3505,3505,218
|
|
20230822,134300,632763570,3500,3520,3520,3500,15981
|
|
20230822,134200,576790715,3525,3525,3525,3525,1
|
|
20230822,134100,576787190,3520,3520,3525,3520,62
|
|
20230822,134000,576568700,3520,3520,3520,3520,8
|
|
20230822,133900,576540540,3525,3525,3525,3525,0
|
|
20230822,133800,576540540,3525,3520,3525,3520,186
|
|
20230822,133700,575884905,3520,3520,3520,3520,2
|
|
20230822,133600,575877865,3520,3520,3520,3520,0
|
|
20230822,133500,575877865,3520,3520,3520,3520,2
|
|
20230822,133400,575870825,3520,3525,3525,3520,64
|
|
20230822,133300,575645245,3525,3525,3525,3525,1
|
|
20230822,133200,575641720,3525,3525,3525,3525,8
|
|
20230822,133100,575613520,3525,3525,3525,3525,8
|
|
20230822,133000,575585320,3525,3530,3530,3525,76
|
|
20230822,132900,575317415,3530,3530,3530,3530,28
|
|
20230822,132800,575218575,3530,3525,3535,3525,1013
|
|
20230822,132700,571638130,3530,3525,3530,3525,107
|
|
20230822,132600,571260425,3525,3525,3525,3525,14
|
|
20230822,132500,571211075,3525,3525,3525,3525,16
|
|
20230822,132400,571154675,3535,3525,3535,3525,200
|
|
20230822,132300,570449315,3520,3520,3520,3520,4
|
|
20230822,132200,570435235,3520,3520,3520,3520,2
|
|
20230822,132100,570428195,3525,3520,3525,3520,582
|
|
20230822,132000,568379155,3520,3520,3520,3520,5
|
|
20230822,131900,568361555,3520,3525,3525,3520,20
|
|
20230822,131800,568291090,3525,3530,3530,3525,19
|
|
20230822,131700,568224045,3525,3525,3525,3525,65
|
|
20230822,131600,567994920,3525,3525,3525,3525,10
|
|
20230822,131500,567959670,3525,3535,3535,3525,12
|
|
20230822,131400,567917325,3530,3525,3530,3525,36
|
|
20230822,131300,567790360,3520,3520,3520,3520,2
|
|
20230822,131200,567783320,3520,3525,3525,3520,15
|
|
20230822,131100,567730515,3525,3525,3525,3525,99
|
|
20230822,131000,567381540,3525,3520,3525,3520,4
|
|
20230822,130900,567367450,3525,3525,3525,3520,19
|
|
20230822,130800,567300490,3520,3525,3525,3520,1658
|
|
20230822,130700,561456050,3525,3525,3525,3525,0
|
|
20230822,130600,561456050,3525,3525,3525,3525,1147
|
|
20230822,130500,557412875,3530,3530,3530,3530,0
|
|
20230822,130400,557412875,3530,3530,3530,3530,25
|
|
20230822,130300,557324625,3525,3525,3525,3525,0
|
|
20230822,130200,557324625,3525,3535,3535,3525,5
|
|
20230822,130100,557306990,3530,3530,3530,3530,100
|
|
20230822,130000,556953990,3530,3530,3530,3530,123
|
|
20230822,125900,556519800,3530,3510,3530,3510,78
|
|
20230822,125800,556245250,3510,3510,3510,3510,12
|
|
20230822,125700,556203130,3510,3510,3515,3510,171
|
|
20230822,125600,555602085,3515,3515,3515,3515,0
|
|
20230822,125500,555602085,3515,3515,3520,3515,240
|
|
20230822,125400,554758375,3515,3515,3515,3515,7
|
|
20230822,125300,554733770,3515,3515,3515,3515,0
|
|
20230822,125200,554733770,3515,3515,3515,3515,752
|
|
20230822,125100,552090490,3515,3515,3515,3515,16
|
|
20230822,125000,552034250,3515,3515,3515,3515,4
|
|
20230822,124900,552020190,3515,3520,3520,3515,32
|
|
20230822,124800,551907700,3515,3515,3515,3515,5
|
|
20230822,124700,551890125,3515,3515,3515,3515,14
|
|
20230822,124600,551840915,3515,3520,3520,3515,206
|
|
20230822,124500,551116815,3515,3515,3515,3515,2
|
|
20230822,124400,551109785,3515,3515,3515,3515,10
|
|
20230822,124300,551074635,3520,3520,3520,3520,2
|
|
20230822,124200,551067595,3515,3515,3515,3515,0
|
|
20230822,124100,551067595,3515,3515,3515,3515,37
|
|
20230822,124000,550937540,3520,3520,3520,3520,0
|
|
20230822,123900,550937540,3520,3515,3520,3515,14
|
|
20230822,123800,550888270,3520,3515,3520,3515,6730
|
|
20230822,123700,527232310,3510,3515,3515,3510,323
|
|
20230822,123600,526096995,3515,3515,3515,3515,4
|
|
20230822,123500,526082935,3515,3515,3515,3515,0
|
|
20230822,123400,526082935,3515,3515,3515,3515,12
|
|
20230822,123300,526040755,3510,3510,3510,3510,0
|
|
20230822,123200,526040755,3510,3520,3520,3510,6
|
|
20230822,123100,526019655,3520,3520,3520,3520,3
|
|
20230822,123000,526009095,3510,3500,3510,3500,117
|
|
20230822,122900,525598515,3505,3515,3515,3505,8509
|
|
20230822,122800,495763455,3515,3515,3520,3515,4
|
|
20230822,122700,495749390,3515,3510,3515,3510,442
|
|
20230822,122600,494195790,3510,3515,3515,3510,620
|
|
20230822,122500,492017770,3520,3515,3520,3515,104
|
|
20230822,122400,491651710,3520,3520,3520,3520,20
|
|
20230822,122300,491581310,3515,3515,3520,3515,32
|
|
20230822,122200,491468720,3515,3520,3525,3515,385
|
|
20230822,122100,490112805,3520,3520,3520,3520,2
|
|
20230822,122000,490105765,3520,3520,3520,3520,12
|
|
20230822,121900,490063525,3520,3520,3520,3520,78
|
|
20230822,121800,489788965,3530,3520,3530,3520,46
|
|
20230822,121700,489626625,3520,3520,3520,3520,50
|
|
20230822,121600,489450625,3530,3520,3530,3520,7
|
|
20230822,121500,489425965,3520,3520,3520,3520,12
|
|
20230822,121400,489383725,3520,3520,3530,3520,6
|
|
20230822,121300,489362585,3520,3520,3520,3520,5
|
|
20230822,121200,489344985,3520,3520,3520,3520,12
|
|
20230822,121100,489302745,3520,3520,3520,3520,1
|
|
20230822,121000,489299225,3520,3530,3530,3520,4
|
|
20230822,120900,489285125,3520,3520,3520,3520,56
|
|
20230822,120800,489088005,3520,3530,3530,3520,14
|
|
20230822,120700,489038705,3520,3520,3530,3520,6
|
|
20230822,120600,489017565,3520,3520,3520,3520,0
|
|
20230822,120500,489017565,3520,3520,3520,3520,4
|
|
20230822,120400,489003485,3525,3525,3525,3525,0
|
|
20230822,120300,489003485,3525,3525,3525,3525,77
|
|
20230822,120200,488732060,3535,3525,3535,3525,5
|
|
20230822,120100,488714425,3525,3525,3525,3525,2
|
|
20230822,120000,488707375,3525,3525,3525,3525,50
|
|
20230822,115900,488531125,3540,3540,3540,3540,1
|
|
20230822,115800,488527585,3525,3525,3525,3525,4
|
|
20230822,115700,488513485,3540,3540,3540,3540,1
|
|
20230822,115600,488509945,3525,3525,3525,3525,1
|
|
20230822,115500,488506420,3545,3510,3545,3510,9019
|
|
20230822,115400,456593780,3510,3515,3515,3510,2274
|
|
20230822,115300,448610025,3515,3515,3515,3515,318
|
|
20230822,115200,447492255,3510,3510,3510,3510,78
|
|
20230822,115100,447218475,3505,3505,3520,3505,33
|
|
20230822,115000,447102480,3505,3500,3505,3500,589
|
|
20230822,114900,445040920,3500,3525,3530,3500,27499
|
|
20230822,114800,348559470,3525,3525,3525,3525,0
|
|
20230822,114700,348559470,3525,3530,3530,3525,130
|
|
20230822,114600,348100590,3530,3530,3530,3530,2
|
|
20230822,114500,348093530,3530,3530,3530,3530,2
|
|
20230822,114400,348086470,3530,3530,3530,3530,27
|
|
20230822,114300,347991160,3530,3530,3530,3530,9
|
|
20230822,114200,347959390,3530,3530,3530,3530,1286
|
|
20230822,114100,343419810,3530,3530,3530,3530,8
|
|
20230822,114000,343391570,3530,3530,3530,3530,18
|
|
20230822,113900,343328030,3530,3530,3530,3530,19
|
|
20230822,113800,343260960,3530,3530,3530,3530,7
|
|
20230822,113700,343236250,3530,3530,3530,3530,7
|
|
20230822,113600,343211540,3530,3530,3530,3530,14
|
|
20230822,113500,343162120,3530,3530,3530,3530,2
|
|
20230822,113400,343155060,3530,3530,3530,3530,1006
|
|
20230822,113300,339603880,3530,3530,3530,3530,0
|
|
20230822,113200,339603880,3530,3535,3535,3530,52
|
|
20230822,113100,339420070,3530,3535,3535,3530,252
|
|
20230822,113000,338529260,3540,3530,3540,3530,904
|
|
20230822,112900,335329140,3530,3530,3530,3530,9
|
|
20230822,112800,335297370,3530,3540,3540,3530,12
|
|
20230822,112700,335254910,3540,3540,3540,3540,1
|
|
20230822,112600,335251370,3535,3535,3540,3535,113
|
|
20230822,112500,334851910,3535,3535,3535,3535,6
|
|
20230822,112400,334830700,3535,3535,3535,3535,0
|
|
20230822,112300,334830700,3535,3530,3535,3530,1382
|
|
20230822,112200,329945365,3530,3530,3530,3530,8
|
|
20230822,112100,329917125,3530,3530,3530,3530,2
|
|
20230822,112000,329910065,3530,3535,3535,3530,63
|
|
20230822,111900,329687370,3530,3530,3540,3530,32
|
|
20230822,111800,329574190,3530,3530,3530,3530,6
|
|
20230822,111700,329553010,3530,3530,3530,3530,0
|
|
20230822,111600,329553010,3530,3530,3540,3530,36
|
|
20230822,111500,329425920,3530,3530,3530,3530,14
|
|
20230822,111400,329376500,3530,3530,3530,3530,4
|
|
20230822,111300,329362380,3530,3530,3530,3530,2
|
|
20230822,111200,329355320,3530,3530,3530,3530,8
|
|
20230822,111100,329327080,3530,3540,3540,3530,12
|
|
20230822,111000,329284700,3530,3530,3530,3530,0
|
|
20230822,110900,329284700,3530,3530,3530,3530,82
|
|
20230822,110800,328995240,3530,3530,3530,3530,3
|
|
20230822,110700,328984650,3530,3530,3535,3530,206
|
|
20230822,110600,328256470,3535,3535,3535,3535,73
|
|
20230822,110500,327998415,3530,3530,3530,3530,9
|
|
20230822,110400,327966645,3530,3530,3530,3530,0
|
|
20230822,110300,327966645,3530,3530,3530,3530,0
|
|
20230822,110200,327966645,3530,3530,3530,3530,2
|
|
20230822,110100,327959585,3530,3530,3530,3530,4
|
|
20230822,110000,327945465,3540,3530,3540,3530,209
|
|
20230822,105900,327206685,3535,3535,3535,3535,0
|
|
20230822,105800,327206685,3535,3530,3535,3530,5
|
|
20230822,105700,327189030,3540,3540,3540,3540,5
|
|
20230822,105600,327171330,3540,3540,3540,3540,0
|
|
20230822,105500,327171330,3540,3525,3540,3520,4652
|
|
20230822,105400,310706515,3520,3525,3525,3520,167
|
|
20230822,105300,310117860,3525,3525,3525,3525,274
|
|
20230822,105200,309152010,3530,3530,3530,3530,129
|
|
20230822,105100,308696640,3525,3525,3525,3525,10
|
|
20230822,105000,308661390,3525,3525,3525,3525,4
|
|
20230822,104900,308647290,3525,3535,3535,3525,3
|
|
20230822,104800,308636705,3525,3525,3525,3525,0
|
|
20230822,104700,308636705,3525,3535,3535,3525,61
|
|
20230822,104600,308421460,3525,3525,3525,3525,9
|
|
20230822,104500,308389735,3525,3525,3525,3525,14
|
|
20230822,104400,308340385,3525,3525,3525,3525,10
|
|
20230822,104300,308305135,3530,3530,3530,3530,403
|
|
20230822,104200,306882545,3530,3530,3530,3530,6
|
|
20230822,104100,306861365,3530,3530,3530,3530,92
|
|
20230822,104000,306536605,3530,3530,3530,3530,5
|
|
20230822,103900,306518955,3530,3540,3540,3530,158
|
|
20230822,103800,305961205,3535,3530,3535,3530,77
|
|
20230822,103700,305689260,3540,3540,3540,3540,20
|
|
20230822,103600,305618460,3530,3530,3530,3530,4
|
|
20230822,103500,305604340,3540,3540,3540,3540,0
|
|
20230822,103400,305604340,3540,3535,3540,3535,144
|
|
20230822,103300,305095290,3535,3530,3535,3530,254
|
|
20230822,103200,304197420,3535,3525,3540,3525,3609
|
|
20230822,103100,291426290,3525,3525,3525,3520,17
|
|
20230822,103000,291366375,3520,3535,3535,3520,406
|
|
20230822,102900,289935240,3525,3525,3525,3525,2265
|
|
20230822,102800,281951115,3530,3530,3530,3530,0
|
|
20230822,102700,281951115,3530,3530,3530,3530,0
|
|
20230822,102600,281951115,3530,3525,3530,3525,117
|
|
20230822,102500,281538125,3535,3535,3535,3535,0
|
|
20230822,102400,281538125,3535,3530,3535,3530,5
|
|
20230822,102300,281520470,3530,3530,3530,3530,169
|
|
20230822,102200,280923900,3530,3525,3530,3525,49
|
|
20230822,102100,280750950,3525,3525,3525,3525,11
|
|
20230822,102000,280712175,3530,3530,3530,3530,0
|
|
20230822,101900,280712175,3530,3525,3530,3525,30
|
|
20230822,101800,280606315,3530,3525,3530,3525,143
|
|
20230822,101700,280102045,3530,3525,3530,3525,106
|
|
20230822,101600,279727895,3525,3525,3525,3525,4
|
|
20230822,101500,279713795,3525,3525,3530,3525,31
|
|
20230822,101400,279604410,3525,3525,3525,3525,257
|
|
20230822,101300,278698485,3525,3530,3530,3525,502
|
|
20230822,101200,276926435,3525,3530,3530,3525,5
|
|
20230822,101100,276908805,3525,3525,3525,3525,1
|
|
20230822,101000,276905280,3525,3530,3530,3525,84
|
|
20230822,100900,276609130,3530,3530,3530,3530,334
|
|
20230822,100800,275430110,3535,3535,3535,3530,71
|
|
20230822,100700,275179145,3535,3535,3535,3535,0
|
|
20230822,100600,275179145,3535,3535,3535,3535,6
|
|
20230822,100500,275157935,3535,3535,3535,3535,1
|
|
20230822,100400,275154400,3525,3525,3525,3525,4
|
|
20230822,100300,275140300,3530,3530,3530,3530,114
|
|
20230822,100200,274737880,3535,3535,3535,3535,16
|
|
20230822,100100,274681320,3530,3535,3535,3530,161
|
|
20230822,100000,274112745,3530,3530,3530,3530,44
|
|
20230822,095900,273957425,3530,3530,3530,3530,0
|
|
20230822,095800,273957425,3530,3530,3530,3530,196
|
|
20230822,095700,273265545,3530,3530,3535,3530,6
|
|
20230822,095600,273244360,3530,3530,3530,3525,316
|
|
20230822,095500,272128900,3530,3530,3530,3530,5
|
|
20230822,095400,272111250,3530,3530,3535,3530,1663
|
|
20230822,095300,266240365,3525,3525,3525,3525,0
|
|
20230822,095200,266240365,3525,3525,3525,3525,662
|
|
20230822,095100,263906815,3525,3525,3525,3525,6
|
|
20230822,095000,263885665,3525,3525,3525,3525,16
|
|
20230822,094900,263829265,3525,3530,3530,3525,5
|
|
20230822,094800,263811635,3525,3525,3530,3525,10318
|
|
20230822,094700,227440630,3520,3530,3530,3520,9643
|
|
20230822,094600,193438915,3530,3530,3530,3530,4
|
|
20230822,094500,193424795,3540,3540,3540,3530,3300
|
|
20230822,094400,181742835,3530,3530,3535,3525,12239
|
|
20230822,094300,138536695,3530,3530,3540,3530,781
|
|
20230822,094200,135779615,3530,3525,3530,3525,7896
|
|
20230822,094100,107906755,3530,3540,3540,3530,2569
|
|
20230822,094000,98833460,3535,3535,3535,3535,15
|
|
20230822,093900,98780435,3535,3540,3540,3535,52
|
|
20230822,093800,98596385,3535,3535,3535,3535,14
|
|
20230822,093700,98546895,3535,3535,3540,3535,26
|
|
20230822,093600,98454960,3535,3535,3540,3535,1454
|
|
20230822,093500,93315065,3540,3540,3540,3540,4
|
|
20230822,093400,93300905,3535,3540,3540,3535,154
|
|
20230822,093300,92756505,3535,3535,3535,3535,10
|
|
20230822,093200,92721155,3535,3535,3540,3535,352
|
|
20230822,093100,91476825,3535,3535,3540,3535,57
|
|
20230822,093000,91275320,3535,3545,3545,3535,14141
|
|
20230822,092900,41265490,3545,3545,3545,3545,5
|
|
20230822,092800,41247765,3545,3545,3545,3545,354
|
|
20230822,092700,39992835,3545,3555,3555,3545,85
|
|
20230822,092600,39690720,3545,3545,3545,3545,5
|
|
20230822,092500,39672995,3550,3545,3550,3545,597
|
|
20230822,092400,37554455,3545,3545,3545,3545,6
|
|
20230822,092300,37533185,3545,3550,3550,3545,1892
|
|
20230822,092200,30826040,3550,3550,3550,3545,1096
|
|
20230822,092100,26935250,3550,3550,3550,3550,196
|
|
20230822,092000,26239450,3550,3550,3550,3550,0
|
|
20230822,091900,26239450,3550,3550,3550,3550,4
|
|
20230822,091800,26225250,3550,3550,3550,3550,7
|
|
20230822,091700,26200400,3550,3550,3550,3550,7
|
|
20230822,091600,26175550,3555,3555,3555,3555,0
|
|
20230822,091500,26175550,3555,3555,3555,3555,42
|
|
20230822,091400,26026240,3555,3555,3555,3555,150
|
|
20230822,091300,25492990,3555,3555,3555,3555,0
|
|
20230822,091200,25492990,3555,3555,3555,3555,2
|
|
20230822,091100,25485880,3555,3555,3555,3555,100
|
|
20230822,091000,25130380,3550,3550,3550,3550,663
|
|
20230822,090900,22776730,3550,3550,3550,3550,0
|
|
20230822,090800,22776730,3550,3555,3555,3550,662
|
|
20230822,090700,20423330,3555,3555,3555,3555,65
|
|
20230822,090600,20192255,3555,3560,3560,3555,1103
|
|
20230822,090500,16271075,3560,3560,3560,3560,100
|
|
20230822,090400,15915075,3560,3560,3560,3560,581
|
|
20230822,090300,13846715,3560,3565,3565,3560,510
|
|
20230822,090200,12030825,3560,3560,3565,3560,741
|
|
20230822,090100,9391875,3560,3560,3560,3560,685
|
|
20230822,090000,6953275,3560,3570,3570,3560,1950
|