671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,200800,646322550,5680,5680,5680,5680,812
|
|
20230822,200700,646322550,5680,5680,5680,5680,0
|
|
20230822,200600,646322550,5680,5680,5680,5680,0
|
|
20230822,200500,646322550,5680,5680,5680,5680,0
|
|
20230822,200400,646322550,5680,5680,5680,5680,0
|
|
20230822,200300,646322550,5680,5680,5680,5680,0
|
|
20230822,200200,646322550,5680,5680,5680,5680,0
|
|
20230822,200100,646322550,5680,5680,5680,5680,0
|
|
20230822,200000,646322550,5680,5680,5680,5680,0
|
|
20230822,195900,646322550,5680,5680,5680,5680,0
|
|
20230822,195800,646322550,5680,5680,5680,5680,0
|
|
20230822,195700,646322550,5680,5680,5680,5680,0
|
|
20230822,195600,646322550,5680,5680,5680,5680,0
|
|
20230822,195500,646322550,5680,5680,5680,5680,0
|
|
20230822,195400,646322550,5680,5680,5680,5680,0
|
|
20230822,195300,646322550,5680,5680,5680,5680,0
|
|
20230822,195200,646322550,5680,5680,5680,5680,0
|
|
20230822,195100,646322550,5680,5680,5680,5680,0
|
|
20230822,195000,646322550,5680,5680,5680,5680,0
|
|
20230822,194900,646322550,5680,5680,5680,5680,0
|
|
20230822,194800,646322550,5680,5680,5680,5680,0
|
|
20230822,194700,646322550,5680,5680,5680,5680,0
|
|
20230822,194600,646322550,5680,5680,5680,5680,0
|
|
20230822,194500,646322550,5680,5680,5680,5680,0
|
|
20230822,194400,646322550,5680,5680,5680,5680,0
|
|
20230822,194300,646322550,5680,5680,5680,5680,0
|
|
20230822,194200,646322550,5680,5680,5680,5680,0
|
|
20230822,194100,646322550,5680,5680,5680,5680,0
|
|
20230822,194000,646322550,5680,5680,5680,5680,0
|
|
20230822,193900,646322550,5680,5680,5680,5680,0
|
|
20230822,193800,646322550,5680,5680,5680,5680,812
|
|
20230822,193700,646322550,5680,5680,5680,5680,0
|
|
20230822,193600,646322550,5680,5680,5680,5680,0
|
|
20230822,193500,646322550,5680,5680,5680,5680,0
|
|
20230822,193400,646322550,5680,5680,5680,5680,0
|
|
20230822,193300,646322550,5680,5680,5680,5680,0
|
|
20230822,193200,646322550,5680,5680,5680,5680,0
|
|
20230822,193100,646322550,5680,5680,5680,5680,0
|
|
20230822,193000,646322550,5680,5680,5680,5680,0
|
|
20230822,192900,646322550,5680,5680,5680,5680,0
|
|
20230822,192800,646322550,5680,5680,5680,5680,0
|
|
20230822,192700,646322550,5680,5680,5680,5680,0
|
|
20230822,192600,646322550,5680,5680,5680,5680,0
|
|
20230822,192500,646322550,5680,5680,5680,5680,0
|
|
20230822,192400,646322550,5680,5680,5680,5680,0
|
|
20230822,192300,646322550,5680,5680,5680,5680,0
|
|
20230822,192200,646322550,5680,5680,5680,5680,0
|
|
20230822,192100,646322550,5680,5680,5680,5680,0
|
|
20230822,192000,646322550,5680,5680,5680,5680,0
|
|
20230822,191900,646322550,5680,5680,5680,5680,0
|
|
20230822,191800,646322550,5680,5680,5680,5680,0
|
|
20230822,191700,646322550,5680,5680,5680,5680,0
|
|
20230822,191600,646322550,5680,5680,5680,5680,0
|
|
20230822,191500,646322550,5680,5680,5680,5680,0
|
|
20230822,191400,646322550,5680,5680,5680,5680,0
|
|
20230822,191300,646322550,5680,5680,5680,5680,0
|
|
20230822,191200,646322550,5680,5680,5680,5680,0
|
|
20230822,191100,646322550,5680,5680,5680,5680,0
|
|
20230822,191000,646322550,5680,5680,5680,5680,0
|
|
20230822,190900,646322550,5680,5680,5680,5680,0
|
|
20230822,190800,646322550,5680,5680,5680,5680,812
|
|
20230822,190700,646322550,5680,5680,5680,5680,0
|
|
20230822,190600,646322550,5680,5680,5680,5680,0
|
|
20230822,190500,646322550,5680,5680,5680,5680,0
|
|
20230822,190400,646322550,5680,5680,5680,5680,0
|
|
20230822,190300,646322550,5680,5680,5680,5680,0
|
|
20230822,190200,646322550,5680,5680,5680,5680,0
|
|
20230822,190100,646322550,5680,5680,5680,5680,0
|
|
20230822,190000,646322550,5680,5680,5680,5680,0
|
|
20230822,185900,646322550,5680,5680,5680,5680,0
|
|
20230822,185800,646322550,5680,5680,5680,5680,0
|
|
20230822,185700,646322550,5680,5680,5680,5680,0
|
|
20230822,185600,646322550,5680,5680,5680,5680,0
|
|
20230822,185500,646322550,5680,5680,5680,5680,0
|
|
20230822,185400,646322550,5680,5680,5680,5680,0
|
|
20230822,185300,646322550,5680,5680,5680,5680,0
|
|
20230822,185200,646322550,5680,5680,5680,5680,0
|
|
20230822,185100,646322550,5680,5680,5680,5680,0
|
|
20230822,185000,646322550,5680,5680,5680,5680,0
|
|
20230822,184900,646322550,5680,5680,5680,5680,0
|
|
20230822,184800,646322550,5680,5680,5680,5680,0
|
|
20230822,184700,646322550,5680,5680,5680,5680,0
|
|
20230822,184600,646322550,5680,5680,5680,5680,0
|
|
20230822,184500,646322550,5680,5680,5680,5680,0
|
|
20230822,184400,646322550,5680,5680,5680,5680,0
|
|
20230822,184300,646322550,5680,5680,5680,5680,0
|
|
20230822,184200,646322550,5680,5680,5680,5680,0
|
|
20230822,184100,646322550,5680,5680,5680,5680,0
|
|
20230822,184000,646322550,5680,5680,5680,5680,0
|
|
20230822,183900,646322550,5680,5680,5680,5680,0
|
|
20230822,183800,646322550,5680,5680,5680,5680,812
|
|
20230822,183700,646322550,5680,5680,5680,5680,0
|
|
20230822,183600,646322550,5680,5680,5680,5680,0
|
|
20230822,183500,646322550,5680,5680,5680,5680,0
|
|
20230822,183400,646322550,5680,5680,5680,5680,0
|
|
20230822,183300,646322550,5680,5680,5680,5680,0
|
|
20230822,183200,646322550,5680,5680,5680,5680,0
|
|
20230822,183100,646322550,5680,5680,5680,5680,0
|
|
20230822,183000,646322550,5680,5680,5680,5680,0
|
|
20230822,182900,646322550,5680,5680,5680,5680,0
|
|
20230822,182800,646322550,5680,5680,5680,5680,0
|
|
20230822,182700,646322550,5680,5680,5680,5680,0
|
|
20230822,182600,646322550,5680,5680,5680,5680,0
|
|
20230822,182500,646322550,5680,5680,5680,5680,0
|
|
20230822,182400,646322550,5680,5680,5680,5680,0
|
|
20230822,182300,646322550,5680,5680,5680,5680,0
|
|
20230822,182200,646322550,5680,5680,5680,5680,0
|
|
20230822,182100,646322550,5680,5680,5680,5680,0
|
|
20230822,182000,646322550,5680,5680,5680,5680,0
|
|
20230822,181900,646322550,5680,5680,5680,5680,0
|
|
20230822,181800,646322550,5680,5680,5680,5680,0
|
|
20230822,181700,646322550,5680,5680,5680,5680,0
|
|
20230822,181600,646322550,5680,5680,5680,5680,0
|
|
20230822,181500,646322550,5680,5680,5680,5680,0
|
|
20230822,181400,646322550,5680,5680,5680,5680,0
|
|
20230822,181300,646322550,5680,5680,5680,5680,0
|
|
20230822,181200,646322550,5680,5680,5680,5680,0
|
|
20230822,181100,646322550,5680,5680,5680,5680,0
|
|
20230822,181000,646322550,5680,5680,5680,5680,0
|
|
20230822,180900,646322550,5680,5680,5680,5680,0
|
|
20230822,180800,646322550,5680,5680,5680,5680,812
|
|
20230822,180700,646322550,5680,5680,5680,5680,0
|
|
20230822,180600,646322550,5680,5680,5680,5680,0
|
|
20230822,180500,646322550,5680,5680,5680,5680,0
|
|
20230822,180400,646322550,5680,5680,5680,5680,0
|
|
20230822,180300,646322550,5680,5680,5680,5680,0
|
|
20230822,180200,646322550,5680,5680,5680,5680,0
|
|
20230822,180100,646322550,5680,5680,5680,5680,0
|
|
20230822,180000,646322550,5680,5680,5680,5680,0
|
|
20230822,175900,646322550,5680,5680,5680,5680,0
|
|
20230822,175800,646322550,5680,5680,5680,5680,0
|
|
20230822,175700,646322550,5680,5680,5680,5680,0
|
|
20230822,175600,646322550,5680,5680,5680,5680,0
|
|
20230822,175500,646322550,5680,5680,5680,5680,0
|
|
20230822,175400,646322550,5680,5680,5680,5680,0
|
|
20230822,175300,646322550,5680,5680,5680,5680,0
|
|
20230822,175200,646322550,5680,5680,5680,5680,0
|
|
20230822,175100,646322550,5680,5680,5680,5680,0
|
|
20230822,175000,646322550,5680,5680,5680,5680,0
|
|
20230822,174900,646322550,5680,5680,5680,5680,0
|
|
20230822,174800,646322550,5680,5680,5680,5680,0
|
|
20230822,174700,646322550,5680,5680,5680,5680,0
|
|
20230822,174600,646322550,5680,5680,5680,5680,0
|
|
20230822,174500,646322550,5680,5680,5680,5680,0
|
|
20230822,174400,646322550,5680,5680,5680,5680,0
|
|
20230822,174300,646322550,5680,5680,5680,5680,0
|
|
20230822,174200,646322550,5680,5680,5680,5680,0
|
|
20230822,174100,646322550,5680,5680,5680,5680,0
|
|
20230822,174000,646322550,5680,5680,5680,5680,0
|
|
20230822,173900,646322550,5680,5680,5680,5680,0
|
|
20230822,173800,646322550,5680,5680,5680,5680,812
|
|
20230822,173700,646322550,5680,5680,5680,5680,0
|
|
20230822,173600,646322550,5680,5680,5680,5680,0
|
|
20230822,173500,646322550,5680,5680,5680,5680,0
|
|
20230822,173400,646322550,5680,5680,5680,5680,0
|
|
20230822,173300,646322550,5680,5680,5680,5680,0
|
|
20230822,173200,646322550,5680,5680,5680,5680,0
|
|
20230822,173100,646322550,5680,5680,5680,5680,0
|
|
20230822,173000,646322550,5680,5680,5680,5680,0
|
|
20230822,172900,646322550,5680,5680,5680,5680,0
|
|
20230822,172800,646322550,5680,5680,5680,5680,0
|
|
20230822,172700,646322550,5680,5680,5680,5680,0
|
|
20230822,172600,646322550,5680,5680,5680,5680,0
|
|
20230822,172500,646322550,5680,5680,5680,5680,0
|
|
20230822,172400,646322550,5680,5680,5680,5680,0
|
|
20230822,172300,646322550,5680,5680,5680,5680,0
|
|
20230822,172200,646322550,5680,5680,5680,5680,0
|
|
20230822,172100,646322550,5680,5680,5680,5680,0
|
|
20230822,172000,646322550,5680,5680,5680,5680,0
|
|
20230822,171900,646322550,5680,5680,5680,5680,0
|
|
20230822,171800,646322550,5680,5680,5680,5680,0
|
|
20230822,171700,646322550,5680,5680,5680,5680,0
|
|
20230822,171600,646322550,5680,5680,5680,5680,0
|
|
20230822,171500,646322550,5680,5680,5680,5680,0
|
|
20230822,171400,646322550,5680,5680,5680,5680,0
|
|
20230822,171300,646322550,5680,5680,5680,5680,0
|
|
20230822,171200,646322550,5680,5680,5680,5680,0
|
|
20230822,171100,646322550,5680,5680,5680,5680,0
|
|
20230822,171000,646322550,5680,5680,5680,5680,0
|
|
20230822,170900,646322550,5680,5680,5680,5680,0
|
|
20230822,170800,646322550,5680,5680,5680,5680,812
|
|
20230822,170700,646322550,5680,5680,5680,5680,0
|
|
20230822,170600,646322550,5680,5680,5680,5680,0
|
|
20230822,170500,646322550,5680,5680,5680,5680,0
|
|
20230822,170400,646322550,5680,5680,5680,5680,0
|
|
20230822,170300,646322550,5680,5680,5680,5680,0
|
|
20230822,170200,646322550,5680,5680,5680,5680,0
|
|
20230822,170100,646322550,5680,5680,5680,5680,0
|
|
20230822,170000,646322550,5680,5680,5680,5680,0
|
|
20230822,165900,646322550,5680,5680,5680,5680,0
|
|
20230822,165800,646322550,5680,5680,5680,5680,0
|
|
20230822,165700,646322550,5680,5680,5680,5680,0
|
|
20230822,165600,646322550,5680,5680,5680,5680,0
|
|
20230822,165500,646322550,5680,5680,5680,5680,0
|
|
20230822,165400,646322550,5680,5680,5680,5680,0
|
|
20230822,165300,646322550,5680,5680,5680,5680,0
|
|
20230822,165200,646322550,5680,5680,5680,5680,0
|
|
20230822,165100,646322550,5680,5680,5680,5680,0
|
|
20230822,165000,646322550,5680,5680,5680,5680,0
|
|
20230822,164900,646322550,5680,5680,5680,5680,0
|
|
20230822,164800,646322550,5680,5680,5680,5680,0
|
|
20230822,164700,646322550,5680,5680,5680,5680,0
|
|
20230822,164600,646322550,5680,5680,5680,5680,0
|
|
20230822,164500,646322550,5680,5680,5680,5680,0
|
|
20230822,164400,646322550,5680,5680,5680,5680,0
|
|
20230822,164300,646322550,5680,5680,5680,5680,0
|
|
20230822,164200,646322550,5680,5680,5680,5680,0
|
|
20230822,164100,646322550,5680,5680,5680,5680,0
|
|
20230822,164000,646322550,5680,5680,5680,5680,0
|
|
20230822,163900,646322550,5680,5680,5680,5680,0
|
|
20230822,163800,646322550,5680,5680,5680,5680,812
|
|
20230822,163700,646322550,5680,5680,5680,5680,0
|
|
20230822,163600,646322550,5680,5680,5680,5680,0
|
|
20230822,163500,646322550,5680,5680,5680,5680,0
|
|
20230822,163400,646322550,5680,5680,5680,5680,0
|
|
20230822,163300,646322550,5680,5680,5680,5680,0
|
|
20230822,163200,646322550,5680,5680,5680,5680,0
|
|
20230822,163100,646322550,5680,5680,5680,5680,0
|
|
20230822,163000,646322550,5680,5680,5680,5680,0
|
|
20230822,162900,646322550,5680,5680,5680,5680,0
|
|
20230822,162800,646322550,5680,5680,5680,5680,0
|
|
20230822,162700,646322550,5680,5680,5680,5680,0
|
|
20230822,162600,646322550,5680,5680,5680,5680,0
|
|
20230822,162500,646322550,5680,5680,5680,5680,0
|
|
20230822,162400,646322550,5680,5680,5680,5680,0
|
|
20230822,162300,646322550,5680,5680,5680,5680,0
|
|
20230822,162200,646322550,5680,5680,5680,5680,0
|
|
20230822,162100,646322550,5680,5680,5680,5680,0
|
|
20230822,162000,646322550,5680,5680,5680,5680,0
|
|
20230822,161900,646322550,5680,5680,5680,5680,0
|
|
20230822,161800,646322550,5680,5680,5680,5680,0
|
|
20230822,161700,646322550,5680,5680,5680,5680,0
|
|
20230822,161600,646322550,5680,5680,5680,5680,0
|
|
20230822,161500,646322550,5680,5680,5680,5680,0
|
|
20230822,161400,646322550,5680,5680,5680,5680,0
|
|
20230822,161300,646322550,5680,5680,5680,5680,0
|
|
20230822,161200,646322550,5680,5680,5680,5680,0
|
|
20230822,161100,646322550,5680,5680,5680,5680,0
|
|
20230822,161000,646322550,5680,5680,5680,5680,0
|
|
20230822,160900,646322550,5680,5680,5680,5680,0
|
|
20230822,160800,646322550,5680,5680,5680,5680,812
|
|
20230822,160700,646322550,5680,5680,5680,5680,0
|
|
20230822,160600,646322550,5680,5680,5680,5680,0
|
|
20230822,160500,646322550,5680,5680,5680,5680,0
|
|
20230822,160400,646322550,5680,5680,5680,5680,0
|
|
20230822,160300,646322550,5680,5680,5680,5680,0
|
|
20230822,160200,646322550,5680,5680,5680,5680,0
|
|
20230822,160100,646322550,5680,5680,5680,5680,0
|
|
20230822,160000,646322550,5680,5680,5680,5680,0
|
|
20230822,155900,646322550,5680,5680,5680,5680,0
|
|
20230822,155800,646322550,5680,5680,5680,5680,0
|
|
20230822,155700,646322550,5680,5680,5680,5680,0
|
|
20230822,155600,646322550,5680,5680,5680,5680,0
|
|
20230822,155500,646322550,5680,5680,5680,5680,0
|
|
20230822,155400,646322550,5680,5680,5680,5680,0
|
|
20230822,155300,646322550,5680,5680,5680,5680,0
|
|
20230822,155200,646322550,5680,5680,5680,5680,0
|
|
20230822,155100,646322550,5680,5680,5680,5680,0
|
|
20230822,155000,646322550,5680,5680,5680,5680,0
|
|
20230822,154900,646322550,5680,5680,5680,5680,0
|
|
20230822,154800,646322550,5680,5680,5680,5680,0
|
|
20230822,154700,646322550,5680,5680,5680,5680,0
|
|
20230822,154600,646322550,5680,5680,5680,5680,0
|
|
20230822,154500,646322550,5680,5680,5680,5680,0
|
|
20230822,154400,646322550,5680,5680,5680,5680,0
|
|
20230822,154300,646322550,5680,5680,5680,5680,0
|
|
20230822,154200,646322550,5680,5680,5680,5680,0
|
|
20230822,154100,646322550,5680,5680,5680,5680,0
|
|
20230822,154000,646322550,5680,5680,5680,5680,0
|
|
20230822,153900,646322550,5680,5680,5680,5680,0
|
|
20230822,153800,646322550,5680,5680,5680,5680,812
|
|
20230822,153700,646322550,5680,5680,5680,5680,0
|
|
20230822,153600,646322550,5680,5680,5680,5680,0
|
|
20230822,153500,646322550,5680,5680,5680,5680,0
|
|
20230822,153400,646322550,5680,5680,5680,5680,0
|
|
20230822,153300,646322550,5680,5680,5680,5680,0
|
|
20230822,153200,646322550,5680,5680,5680,5680,0
|
|
20230822,153100,646322550,5680,5680,5680,5680,0
|
|
20230822,153000,646322550,5680,5680,5680,5680,812
|
|
20230822,152900,641710390,5690,5690,5690,5690,0
|
|
20230822,152800,641710390,5690,5690,5690,5690,0
|
|
20230822,152700,641710390,5690,5690,5690,5690,0
|
|
20230822,152600,641710390,5690,5690,5690,5690,0
|
|
20230822,152500,641710390,5690,5690,5690,5690,0
|
|
20230822,152400,641710390,5690,5690,5690,5690,0
|
|
20230822,152300,641710390,5690,5690,5690,5690,0
|
|
20230822,152200,641710390,5690,5690,5690,5690,0
|
|
20230822,152100,641710390,5690,5690,5690,5690,0
|
|
20230822,152000,641710390,5690,5690,5690,5690,0
|
|
20230822,151900,641710390,5690,5670,5690,5670,198
|
|
20230822,151800,640586730,5700,5700,5700,5700,1
|
|
20230822,151700,640581030,5660,5650,5660,5650,3
|
|
20230822,151600,640564060,5660,5660,5660,5660,0
|
|
20230822,151500,640564060,5660,5660,5660,5660,180
|
|
20230822,151400,639545260,5650,5660,5660,5650,300
|
|
20230822,151300,637849260,5660,5660,5660,5660,0
|
|
20230822,151200,637849260,5660,5660,5660,5660,178
|
|
20230822,151100,636841780,5660,5660,5660,5660,0
|
|
20230822,151000,636841780,5660,5660,5660,5660,22
|
|
20230822,150900,636717260,5670,5670,5670,5670,60
|
|
20230822,150800,636377060,5670,5710,5710,5670,354
|
|
20230822,150700,634368360,5720,5720,5720,5720,0
|
|
20230822,150600,634368360,5720,5720,5720,5720,0
|
|
20230822,150500,634368360,5720,5710,5720,5710,100
|
|
20230822,150400,633796800,5670,5670,5670,5670,51
|
|
20230822,150300,633507630,5670,5670,5670,5670,50
|
|
20230822,150200,633224130,5680,5680,5680,5680,0
|
|
20230822,150100,633224130,5680,5680,5680,5680,79
|
|
20230822,150000,632775410,5680,5680,5680,5680,1121
|
|
20230822,145900,626408130,5680,5680,5680,5680,171
|
|
20230822,145800,625436850,5690,5690,5690,5690,0
|
|
20230822,145700,625436850,5690,5700,5700,5690,1672
|
|
20230822,145600,615915350,5710,5710,5710,5710,64
|
|
20230822,145500,615549910,5720,5740,5740,5720,219
|
|
20230822,145400,614297210,5740,5740,5740,5740,0
|
|
20230822,145300,614297210,5740,5740,5740,5740,0
|
|
20230822,145200,614297210,5740,5740,5740,5740,0
|
|
20230822,145100,614297210,5740,5740,5740,5740,0
|
|
20230822,145000,614297210,5740,5740,5740,5740,0
|
|
20230822,144900,614297210,5740,5740,5740,5740,9
|
|
20230822,144800,614245550,5740,5720,5740,5720,3
|
|
20230822,144700,614228350,5740,5740,5740,5740,27
|
|
20230822,144600,614073370,5750,5750,5750,5750,1
|
|
20230822,144500,614067620,5750,5730,5750,5730,502
|
|
20230822,144400,611183760,5730,5730,5730,5730,23
|
|
20230822,144300,611051970,5740,5710,5740,5710,1204
|
|
20230822,144200,604144070,5710,5730,5730,5710,90
|
|
20230822,144100,603628430,5730,5730,5730,5730,0
|
|
20230822,144000,603628430,5730,5730,5730,5730,0
|
|
20230822,143900,603628430,5730,5730,5730,5730,3
|
|
20230822,143800,603611240,5730,5730,5730,5730,0
|
|
20230822,143700,603611240,5730,5730,5730,5730,1
|
|
20230822,143600,603605510,5730,5730,5730,5730,0
|
|
20230822,143500,603605510,5730,5730,5730,5730,15
|
|
20230822,143400,603519560,5730,5730,5730,5730,0
|
|
20230822,143300,603519560,5730,5730,5730,5730,0
|
|
20230822,143200,603519560,5730,5730,5730,5730,0
|
|
20230822,143100,603519560,5730,5730,5730,5730,38
|
|
20230822,143000,603301820,5730,5730,5730,5730,0
|
|
20230822,142900,603301820,5730,5730,5730,5730,0
|
|
20230822,142800,603301820,5730,5720,5730,5720,1003
|
|
20230822,142700,597564640,5700,5700,5700,5700,0
|
|
20230822,142600,597564640,5700,5700,5700,5700,11
|
|
20230822,142500,597501940,5700,5700,5700,5700,0
|
|
20230822,142400,597501940,5700,5700,5700,5700,500
|
|
20230822,142300,594651940,5700,5700,5700,5700,2
|
|
20230822,142200,594640540,5710,5730,5730,5710,835
|
|
20230822,142100,589856690,5710,5710,5710,5710,69
|
|
20230822,142000,589462700,5730,5730,5730,5730,110
|
|
20230822,141900,588832400,5730,5710,5730,5710,218
|
|
20230822,141800,587587260,5710,5710,5710,5710,327
|
|
20230822,141700,585720090,5700,5700,5730,5700,2052
|
|
20230822,141600,574022190,5700,5700,5740,5700,3000
|
|
20230822,141500,556858190,5740,5730,5740,5730,3612
|
|
20230822,141400,536126190,5700,5730,5750,5700,3580
|
|
20230822,141300,515694580,5700,5720,5720,5700,2103
|
|
20230822,141200,503687180,5730,5730,5730,5730,50
|
|
20230822,141100,503400680,5730,5730,5730,5730,0
|
|
20230822,141000,503400680,5730,5730,5730,5730,0
|
|
20230822,140900,503400680,5730,5730,5730,5730,0
|
|
20230822,140800,503400680,5730,5730,5730,5730,0
|
|
20230822,140700,503400680,5730,5730,5730,5730,0
|
|
20230822,140600,503400680,5730,5730,5730,5730,4
|
|
20230822,140500,503377760,5730,5730,5730,5730,0
|
|
20230822,140400,503377760,5730,5750,5760,5730,264
|
|
20230822,140300,501857540,5730,5730,5730,5730,30
|
|
20230822,140200,501685640,5730,5730,5730,5730,1
|
|
20230822,140100,501679910,5730,5730,5730,5730,0
|
|
20230822,140000,501679910,5730,5730,5730,5730,1
|
|
20230822,135900,501674180,5730,5750,5750,5730,26
|
|
20230822,135800,501524760,5750,5750,5750,5750,0
|
|
20230822,135700,501524760,5750,5750,5750,5750,0
|
|
20230822,135600,501524760,5750,5750,5750,5750,0
|
|
20230822,135500,501524760,5750,5750,5750,5750,0
|
|
20230822,135400,501524760,5750,5750,5750,5750,0
|
|
20230822,135300,501524760,5750,5750,5750,5750,30
|
|
20230822,135200,501352260,5750,5750,5750,5750,3
|
|
20230822,135100,501335010,5750,5750,5750,5750,0
|
|
20230822,135000,501335010,5750,5750,5750,5750,0
|
|
20230822,134900,501335010,5750,5750,5750,5750,7
|
|
20230822,134800,501294760,5750,5750,5750,5750,0
|
|
20230822,134700,501294760,5750,5750,5750,5750,0
|
|
20230822,134600,501294760,5750,5750,5750,5750,340
|
|
20230822,134500,499339760,5730,5730,5730,5730,1981
|
|
20230822,134400,487988630,5750,5750,5750,5750,144
|
|
20230822,134300,487160630,5760,5750,5760,5750,38
|
|
20230822,134200,486941960,5750,5750,5750,5750,0
|
|
20230822,134100,486941960,5750,5750,5750,5750,15
|
|
20230822,134000,486855710,5720,5720,5720,5720,0
|
|
20230822,133900,486855710,5720,5720,5720,5720,0
|
|
20230822,133800,486855710,5720,5790,5800,5720,2324
|
|
20230822,133700,473409710,5800,5790,5800,5790,1433
|
|
20230822,133600,465110230,5800,5790,5800,5790,1358
|
|
20230822,133500,457246810,5800,5770,5800,5770,4181
|
|
20230822,133400,433015780,5760,5760,5760,5760,924
|
|
20230822,133300,427693540,5760,5760,5760,5760,1
|
|
20230822,133200,427687780,5700,5700,5700,5700,1
|
|
20230822,133100,427682080,5760,5750,5780,5700,8817
|
|
20230822,133000,376961720,5750,5700,5750,5700,11330
|
|
20230822,132900,312055890,5700,5690,5700,5690,3000
|
|
20230822,132800,294965990,5700,5660,5700,5660,2600
|
|
20230822,132700,280181330,5630,5630,5630,5630,11
|
|
20230822,132600,280119400,5630,5630,5630,5630,0
|
|
20230822,132500,280119400,5630,5630,5630,5630,20
|
|
20230822,132400,280006800,5660,5660,5660,5660,0
|
|
20230822,132300,280006800,5660,5650,5660,5650,176
|
|
20230822,132200,279010710,5660,5610,5660,5610,215
|
|
20230822,132100,277794880,5630,5630,5630,5630,0
|
|
20230822,132000,277794880,5630,5630,5630,5630,0
|
|
20230822,131900,277794880,5630,5630,5630,5630,0
|
|
20230822,131800,277794880,5630,5630,5630,5630,0
|
|
20230822,131700,277794880,5630,5620,5630,5620,147
|
|
20230822,131600,276968410,5620,5620,5630,5620,103
|
|
20230822,131500,276388780,5630,5630,5630,5630,0
|
|
20230822,131400,276388780,5630,5630,5630,5630,635
|
|
20230822,131300,272813730,5600,5600,5600,5600,0
|
|
20230822,131200,272813730,5600,5600,5600,5600,214
|
|
20230822,131100,271615330,5620,5620,5620,5620,200
|
|
20230822,131000,270491330,5620,5620,5620,5620,0
|
|
20230822,130900,270491330,5620,5620,5620,5620,0
|
|
20230822,130800,270491330,5620,5620,5620,5620,3
|
|
20230822,130700,270474470,5620,5620,5620,5620,0
|
|
20230822,130600,270474470,5620,5620,5620,5620,0
|
|
20230822,130500,270474470,5620,5620,5620,5620,0
|
|
20230822,130400,270474470,5620,5620,5620,5620,0
|
|
20230822,130300,270474470,5620,5620,5620,5620,0
|
|
20230822,130200,270474470,5620,5620,5620,5620,0
|
|
20230822,130100,270474470,5620,5620,5620,5620,0
|
|
20230822,130000,270474470,5620,5620,5620,5620,0
|
|
20230822,125900,270474470,5620,5620,5620,5620,0
|
|
20230822,125800,270474470,5620,5620,5620,5620,0
|
|
20230822,125700,270474470,5620,5620,5620,5620,0
|
|
20230822,125600,270474470,5620,5620,5620,5620,0
|
|
20230822,125500,270474470,5620,5620,5620,5620,0
|
|
20230822,125400,270474470,5620,5620,5620,5620,1
|
|
20230822,125300,270468850,5580,5580,5580,5580,0
|
|
20230822,125200,270468850,5580,5580,5580,5580,0
|
|
20230822,125100,270468850,5580,5580,5580,5580,0
|
|
20230822,125000,270468850,5580,5580,5580,5580,0
|
|
20230822,124900,270468850,5580,5580,5580,5580,0
|
|
20230822,124800,270468850,5580,5580,5580,5580,0
|
|
20230822,124700,270468850,5580,5580,5580,5580,0
|
|
20230822,124600,270468850,5580,5580,5580,5580,0
|
|
20230822,124500,270468850,5580,5580,5580,5580,0
|
|
20230822,124400,270468850,5580,5580,5580,5580,0
|
|
20230822,124300,270468850,5580,5580,5580,5580,0
|
|
20230822,124200,270468850,5580,5590,5590,5580,1100
|
|
20230822,124100,264330750,5640,5630,5640,5630,200
|
|
20230822,124000,263202790,5640,5640,5640,5640,100
|
|
20230822,123900,262638790,5640,5640,5640,5640,0
|
|
20230822,123800,262638790,5640,5660,5660,5640,21
|
|
20230822,123700,262519950,5640,5640,5640,5640,0
|
|
20230822,123600,262519950,5640,5640,5640,5640,0
|
|
20230822,123500,262519950,5640,5640,5640,5640,8
|
|
20230822,123400,262474830,5590,5590,5590,5590,0
|
|
20230822,123300,262474830,5590,5590,5590,5590,0
|
|
20230822,123200,262474830,5590,5590,5590,5590,191
|
|
20230822,123100,261407140,5590,5590,5590,5590,0
|
|
20230822,123000,261407140,5590,5590,5590,5590,0
|
|
20230822,122900,261407140,5590,5610,5610,5590,20
|
|
20230822,122800,261295180,5640,5640,5640,5640,0
|
|
20230822,122700,261295180,5640,5640,5640,5640,0
|
|
20230822,122600,261295180,5640,5640,5640,5640,0
|
|
20230822,122500,261295180,5640,5640,5640,5640,0
|
|
20230822,122400,261295180,5640,5640,5640,5640,0
|
|
20230822,122300,261295180,5640,5640,5640,5640,0
|
|
20230822,122200,261295180,5640,5640,5640,5640,0
|
|
20230822,122100,261295180,5640,5640,5640,5640,192
|
|
20230822,122000,260212300,5640,5640,5640,5640,1
|
|
20230822,121900,260206660,5640,5640,5640,5640,0
|
|
20230822,121800,260206660,5640,5640,5640,5640,0
|
|
20230822,121700,260206660,5640,5640,5640,5640,0
|
|
20230822,121600,260206660,5640,5640,5640,5640,0
|
|
20230822,121500,260206660,5640,5640,5640,5640,0
|
|
20230822,121400,260206660,5640,5640,5640,5640,1
|
|
20230822,121300,260201020,5600,5600,5600,5600,0
|
|
20230822,121200,260201020,5600,5600,5600,5600,0
|
|
20230822,121100,260201020,5600,5600,5600,5600,0
|
|
20230822,121000,260201020,5600,5600,5600,5600,0
|
|
20230822,120900,260201020,5600,5600,5600,5600,210
|
|
20230822,120800,259025020,5650,5650,5650,5650,0
|
|
20230822,120700,259025020,5650,5650,5650,5650,0
|
|
20230822,120600,259025020,5650,5650,5650,5650,1
|
|
20230822,120500,259019370,5600,5610,5610,5600,177
|
|
20230822,120400,258027780,5650,5650,5650,5650,0
|
|
20230822,120300,258027780,5650,5650,5650,5650,0
|
|
20230822,120200,258027780,5650,5650,5650,5650,0
|
|
20230822,120100,258027780,5650,5650,5650,5650,0
|
|
20230822,120000,258027780,5650,5650,5650,5650,0
|
|
20230822,115900,258027780,5650,5650,5650,5650,31
|
|
20230822,115800,257852630,5660,5670,5670,5660,500
|
|
20230822,115700,255019630,5670,5670,5670,5670,0
|
|
20230822,115600,255019630,5670,5600,5670,5600,3
|
|
20230822,115500,255002760,5600,5600,5600,5600,0
|
|
20230822,115400,255002760,5600,5600,5600,5600,54
|
|
20230822,115300,254700360,5590,5620,5620,5590,687
|
|
20230822,115200,250857190,5620,5630,5630,5620,487
|
|
20230822,115100,248115600,5630,5630,5630,5630,1170
|
|
20230822,115000,241528500,5680,5680,5680,5680,101
|
|
20230822,114900,240954820,5660,5660,5660,5660,73
|
|
20230822,114800,240541640,5660,5660,5660,5660,0
|
|
20230822,114700,240541640,5660,5660,5660,5660,0
|
|
20230822,114600,240541640,5660,5660,5660,5660,275
|
|
20230822,114500,238985140,5640,5660,5660,5640,1074
|
|
20230822,114400,232926660,5670,5700,5710,5670,280
|
|
20230822,114300,231328060,5680,5680,5680,5680,216
|
|
20230822,114200,230101180,5650,5650,5650,5650,238
|
|
20230822,114100,228756480,5640,5640,5650,5640,136
|
|
20230822,114000,227989430,5620,5620,5620,5620,0
|
|
20230822,113900,227989430,5620,5610,5620,5610,4030
|
|
20230822,113800,205341030,5600,5600,5600,5600,0
|
|
20230822,113700,205341030,5600,5600,5600,5600,31
|
|
20230822,113600,205167430,5580,5580,5580,5580,200
|
|
20230822,113500,204051430,5580,5580,5580,5580,0
|
|
20230822,113400,204051430,5580,5580,5580,5580,0
|
|
20230822,113300,204051430,5580,5580,5580,5580,0
|
|
20230822,113200,204051430,5580,5580,5580,5580,0
|
|
20230822,113100,204051430,5580,5580,5580,5580,37
|
|
20230822,113000,203844970,5580,5580,5580,5580,2
|
|
20230822,112900,203833810,5580,5580,5580,5580,30
|
|
20230822,112800,203666410,5570,5570,5570,5570,0
|
|
20230822,112700,203666410,5570,5570,5570,5570,0
|
|
20230822,112600,203666410,5570,5570,5570,5570,24
|
|
20230822,112500,203532730,5570,5570,5570,5570,531
|
|
20230822,112400,200575060,5570,5570,5570,5570,1
|
|
20230822,112300,200569490,5580,5580,5580,5580,0
|
|
20230822,112200,200569490,5580,5580,5580,5580,0
|
|
20230822,112100,200569490,5580,5580,5580,5580,0
|
|
20230822,112000,200569490,5580,5580,5580,5580,0
|
|
20230822,111900,200569490,5580,5580,5580,5580,197
|
|
20230822,111800,199470230,5580,5580,5580,5580,0
|
|
20230822,111700,199470230,5580,5580,5580,5580,0
|
|
20230822,111600,199470230,5580,5580,5580,5580,0
|
|
20230822,111500,199470230,5580,5580,5580,5580,0
|
|
20230822,111400,199470230,5580,5580,5580,5580,0
|
|
20230822,111300,199470230,5580,5580,5580,5580,0
|
|
20230822,111200,199470230,5580,5580,5580,5580,0
|
|
20230822,111100,199470230,5580,5580,5580,5580,0
|
|
20230822,111000,199470230,5580,5580,5580,5580,0
|
|
20230822,110900,199470230,5580,5580,5580,5580,0
|
|
20230822,110800,199470230,5580,5580,5580,5580,0
|
|
20230822,110700,199470230,5580,5580,5580,5580,0
|
|
20230822,110600,199470230,5580,5580,5580,5580,26
|
|
20230822,110500,199325150,5580,5580,5580,5580,0
|
|
20230822,110400,199325150,5580,5580,5580,5580,0
|
|
20230822,110300,199325150,5580,5580,5580,5580,0
|
|
20230822,110200,199325150,5580,5580,5580,5580,468
|
|
20230822,110100,196713710,5580,5580,5580,5580,1
|
|
20230822,110000,196708130,5580,5580,5580,5580,0
|
|
20230822,105900,196708130,5580,5580,5580,5580,1
|
|
20230822,105800,196702550,5580,5580,5580,5580,590
|
|
20230822,105700,193410350,5580,5600,5600,5580,289
|
|
20230822,105600,191795730,5610,5610,5610,5610,0
|
|
20230822,105500,191795730,5610,5610,5610,5610,0
|
|
20230822,105400,191795730,5610,5610,5610,5610,300
|
|
20230822,105300,190112730,5610,5610,5610,5610,0
|
|
20230822,105200,190112730,5610,5610,5610,5610,0
|
|
20230822,105100,190112730,5610,5610,5610,5610,1
|
|
20230822,105000,190107120,5610,5610,5610,5610,0
|
|
20230822,104900,190107120,5610,5610,5610,5610,290
|
|
20230822,104800,188480220,5600,5610,5610,5600,1180
|
|
20230822,104700,181863120,5600,5600,5600,5600,24
|
|
20230822,104600,181728720,5610,5610,5610,5610,0
|
|
20230822,104500,181728720,5610,5610,5610,5610,38
|
|
20230822,104400,181515540,5610,5610,5610,5610,10
|
|
20230822,104300,181459440,5610,5610,5610,5610,0
|
|
20230822,104200,181459440,5610,5610,5610,5610,0
|
|
20230822,104100,181459440,5610,5610,5610,5610,1172
|
|
20230822,104000,174884520,5610,5590,5610,5590,112
|
|
20230822,103900,174257140,5590,5590,5590,5590,0
|
|
20230822,103800,174257140,5590,5590,5590,5590,0
|
|
20230822,103700,174257140,5590,5590,5590,5590,0
|
|
20230822,103600,174257140,5590,5590,5590,5590,0
|
|
20230822,103500,174257140,5590,5590,5590,5590,170
|
|
20230822,103400,173306840,5580,5580,5580,5580,0
|
|
20230822,103300,173306840,5580,5580,5580,5580,0
|
|
20230822,103200,173306840,5580,5580,5580,5580,0
|
|
20230822,103100,173306840,5580,5580,5580,5580,0
|
|
20230822,103000,173306840,5580,5580,5580,5580,0
|
|
20230822,102900,173306840,5580,5580,5580,5580,1
|
|
20230822,102800,173301260,5580,5580,5580,5580,112
|
|
20230822,102700,172676300,5580,5580,5580,5580,0
|
|
20230822,102600,172676300,5580,5580,5580,5580,14
|
|
20230822,102500,172598180,5570,5570,5570,5570,0
|
|
20230822,102400,172598180,5570,5570,5570,5570,0
|
|
20230822,102300,172598180,5570,5570,5570,5570,0
|
|
20230822,102200,172598180,5570,5570,5570,5570,0
|
|
20230822,102100,172598180,5570,5570,5570,5570,0
|
|
20230822,102000,172598180,5570,5570,5570,5570,0
|
|
20230822,101900,172598180,5570,5570,5570,5570,0
|
|
20230822,101800,172598180,5570,5570,5570,5570,0
|
|
20230822,101700,172598180,5570,5570,5570,5570,0
|
|
20230822,101600,172598180,5570,5570,5570,5570,0
|
|
20230822,101500,172598180,5570,5570,5570,5570,0
|
|
20230822,101400,172598180,5570,5570,5570,5570,0
|
|
20230822,101300,172598180,5570,5570,5570,5570,0
|
|
20230822,101200,172598180,5570,5570,5570,5570,16
|
|
20230822,101100,172509060,5570,5570,5570,5570,0
|
|
20230822,101000,172509060,5570,5570,5570,5570,0
|
|
20230822,100900,172509060,5570,5570,5570,5570,0
|
|
20230822,100800,172509060,5570,5570,5570,5570,0
|
|
20230822,100700,172509060,5570,5570,5570,5570,0
|
|
20230822,100600,172509060,5570,5570,5570,5570,10
|
|
20230822,100500,172453360,5560,5560,5560,5560,17
|
|
20230822,100400,172358840,5580,5580,5580,5580,276
|
|
20230822,100300,170818760,5610,5610,5610,5610,0
|
|
20230822,100200,170818760,5610,5600,5610,5600,143
|
|
20230822,100100,170016560,5620,5620,5620,5620,1
|
|
20230822,100000,170010940,5590,5590,5590,5590,112
|
|
20230822,095900,169384860,5640,5640,5640,5640,1
|
|
20230822,095800,169379220,5620,5590,5620,5590,715
|
|
20230822,095700,165374570,5650,5650,5650,5650,5
|
|
20230822,095600,165346320,5640,5640,5640,5640,1
|
|
20230822,095500,165340680,5560,5630,5630,5560,300
|
|
20230822,095400,163667700,5720,5650,5720,5650,2133
|
|
20230822,095300,151530820,5650,5630,5650,5630,400
|
|
20230822,095200,149273240,5630,5630,5630,5630,289
|
|
20230822,095100,147646170,5620,5620,5620,5620,0
|
|
20230822,095000,147646170,5620,5620,5620,5620,0
|
|
20230822,094900,147646170,5620,5620,5620,5620,0
|
|
20230822,094800,147646170,5620,5620,5620,5620,1
|
|
20230822,094700,147640550,5630,5630,5630,5630,0
|
|
20230822,094600,147640550,5630,5630,5630,5630,51
|
|
20230822,094500,147353420,5580,5580,5580,5580,0
|
|
20230822,094400,147353420,5580,5580,5580,5580,0
|
|
20230822,094300,147353420,5580,5580,5580,5580,0
|
|
20230822,094200,147353420,5580,5580,5580,5580,0
|
|
20230822,094100,147353420,5580,5580,5580,5580,0
|
|
20230822,094000,147353420,5580,5580,5580,5580,33
|
|
20230822,093900,147169280,5580,5580,5580,5580,0
|
|
20230822,093800,147169280,5580,5580,5580,5580,0
|
|
20230822,093700,147169280,5580,5580,5580,5580,0
|
|
20230822,093600,147169280,5580,5580,5580,5580,0
|
|
20230822,093500,147169280,5580,5580,5580,5580,0
|
|
20230822,093400,147169280,5580,5580,5580,5580,40
|
|
20230822,093300,146946080,5580,5580,5580,5580,1
|
|
20230822,093200,146940500,5580,5580,5580,5580,1
|
|
20230822,093100,146934920,5530,5530,5530,5530,0
|
|
20230822,093000,146934920,5530,5530,5530,5530,0
|
|
20230822,092900,146934920,5530,5530,5530,5530,113
|
|
20230822,092800,146310030,5580,5580,5580,5580,0
|
|
20230822,092700,146310030,5580,5580,5580,5580,20
|
|
20230822,092600,146198430,5580,5580,5580,5580,3
|
|
20230822,092500,146181690,5540,5540,5540,5540,0
|
|
20230822,092400,146181690,5540,5540,5540,5540,325
|
|
20230822,092300,144381190,5500,5500,5500,5500,0
|
|
20230822,092200,144381190,5500,5520,5520,5500,111
|
|
20230822,092100,143768490,5520,5510,5520,5510,200
|
|
20230822,092000,142664550,5520,5520,5520,5520,0
|
|
20230822,091900,142664550,5520,5520,5520,5520,108
|
|
20230822,091800,142068390,5520,5530,5530,5490,6109
|
|
20230822,091700,108442220,5530,5530,5530,5530,1000
|
|
20230822,091600,102912220,5540,5540,5540,5540,102
|
|
20230822,091500,102347140,5560,5570,5630,5560,304
|
|
20230822,091400,100656330,5580,5580,5580,5580,0
|
|
20230822,091300,100656330,5580,5580,5580,5580,0
|
|
20230822,091200,100656330,5580,5580,5580,5580,911
|
|
20230822,091100,95572950,5560,5560,5560,5560,0
|
|
20230822,091000,95572950,5560,5560,5560,5560,201
|
|
20230822,090900,94455390,5560,5560,5560,5560,0
|
|
20230822,090800,94455390,5560,5540,5560,5540,1919
|
|
20230822,090700,83823710,5530,5530,5530,5530,655
|
|
20230822,090600,80201560,5530,5510,5530,5510,515
|
|
20230822,090500,77356280,5510,5540,5540,5510,3784
|
|
20230822,090400,56486050,5530,5530,5530,5530,1930
|
|
20230822,090300,45813150,5530,5530,5550,5530,3074
|
|
20230822,090200,28812130,5530,5530,5530,5530,999
|
|
20230822,090100,23287660,5580,5530,5580,5530,1020
|
|
20230822,090000,17645990,5500,5530,5530,5500,1191
|