581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183800,761699420,2435,2435,2435,2435,12093
|
|
20230822,183700,761699420,2435,2435,2435,2435,0
|
|
20230822,183600,761699420,2435,2435,2435,2435,0
|
|
20230822,183500,761699420,2435,2435,2435,2435,0
|
|
20230822,183400,761699420,2435,2435,2435,2435,0
|
|
20230822,183300,761699420,2435,2435,2435,2435,0
|
|
20230822,183200,761699420,2435,2435,2435,2435,0
|
|
20230822,183100,761699420,2435,2435,2435,2435,0
|
|
20230822,183000,761699420,2435,2435,2435,2435,0
|
|
20230822,182900,761699420,2435,2435,2435,2435,0
|
|
20230822,182800,761699420,2435,2435,2435,2435,0
|
|
20230822,182700,761699420,2435,2435,2435,2435,0
|
|
20230822,182600,761699420,2435,2435,2435,2435,0
|
|
20230822,182500,761699420,2435,2435,2435,2435,0
|
|
20230822,182400,761699420,2435,2435,2435,2435,0
|
|
20230822,182300,761699420,2435,2435,2435,2435,0
|
|
20230822,182200,761699420,2435,2435,2435,2435,0
|
|
20230822,182100,761699420,2435,2435,2435,2435,0
|
|
20230822,182000,761699420,2435,2435,2435,2435,0
|
|
20230822,181900,761699420,2435,2435,2435,2435,0
|
|
20230822,181800,761699420,2435,2435,2435,2435,0
|
|
20230822,181700,761699420,2435,2435,2435,2435,0
|
|
20230822,181600,761699420,2435,2435,2435,2435,0
|
|
20230822,181500,761699420,2435,2435,2435,2435,0
|
|
20230822,181400,761699420,2435,2435,2435,2435,0
|
|
20230822,181300,761699420,2435,2435,2435,2435,0
|
|
20230822,181200,761699420,2435,2435,2435,2435,0
|
|
20230822,181100,761699420,2435,2435,2435,2435,0
|
|
20230822,181000,761699420,2435,2435,2435,2435,0
|
|
20230822,180900,761699420,2435,2435,2435,2435,0
|
|
20230822,180800,761699420,2435,2435,2435,2435,12093
|
|
20230822,180700,761699420,2435,2435,2435,2435,0
|
|
20230822,180600,761699420,2435,2435,2435,2435,0
|
|
20230822,180500,761699420,2435,2435,2435,2435,0
|
|
20230822,180400,761699420,2435,2435,2435,2435,0
|
|
20230822,180300,761699420,2435,2435,2435,2435,0
|
|
20230822,180200,761699420,2435,2435,2435,2435,0
|
|
20230822,180100,761699420,2435,2435,2435,2435,0
|
|
20230822,180000,761699420,2435,2435,2435,2435,0
|
|
20230822,175900,761699420,2435,2435,2435,2435,0
|
|
20230822,175800,761699420,2435,2435,2435,2435,0
|
|
20230822,175700,761699420,2435,2435,2435,2435,0
|
|
20230822,175600,761699420,2435,2435,2435,2435,0
|
|
20230822,175500,761699420,2435,2435,2435,2435,0
|
|
20230822,175400,761699420,2435,2435,2435,2435,0
|
|
20230822,175300,761699420,2435,2435,2435,2435,0
|
|
20230822,175200,761699420,2435,2435,2435,2435,0
|
|
20230822,175100,761699420,2435,2435,2435,2435,0
|
|
20230822,175000,761699420,2435,2435,2435,2435,0
|
|
20230822,174900,761699420,2435,2435,2435,2435,0
|
|
20230822,174800,761699420,2435,2435,2435,2435,0
|
|
20230822,174700,761699420,2435,2435,2435,2435,0
|
|
20230822,174600,761699420,2435,2435,2435,2435,0
|
|
20230822,174500,761699420,2435,2435,2435,2435,0
|
|
20230822,174400,761699420,2435,2435,2435,2435,0
|
|
20230822,174300,761699420,2435,2435,2435,2435,0
|
|
20230822,174200,761699420,2435,2435,2435,2435,0
|
|
20230822,174100,761699420,2435,2435,2435,2435,0
|
|
20230822,174000,761699420,2435,2435,2435,2435,0
|
|
20230822,173900,761699420,2435,2435,2435,2435,0
|
|
20230822,173800,761699420,2435,2435,2435,2435,12093
|
|
20230822,173700,761699420,2435,2435,2435,2435,0
|
|
20230822,173600,761699420,2435,2435,2435,2435,0
|
|
20230822,173500,761699420,2435,2435,2435,2435,0
|
|
20230822,173400,761699420,2435,2435,2435,2435,0
|
|
20230822,173300,761699420,2435,2435,2435,2435,0
|
|
20230822,173200,761699420,2435,2435,2435,2435,0
|
|
20230822,173100,761699420,2435,2435,2435,2435,0
|
|
20230822,173000,761699420,2435,2435,2435,2435,0
|
|
20230822,172900,761699420,2435,2435,2435,2435,0
|
|
20230822,172800,761699420,2435,2435,2435,2435,0
|
|
20230822,172700,761699420,2435,2435,2435,2435,0
|
|
20230822,172600,761699420,2435,2435,2435,2435,0
|
|
20230822,172500,761699420,2435,2435,2435,2435,0
|
|
20230822,172400,761699420,2435,2435,2435,2435,0
|
|
20230822,172300,761699420,2435,2435,2435,2435,0
|
|
20230822,172200,761699420,2435,2435,2435,2435,0
|
|
20230822,172100,761699420,2435,2435,2435,2435,0
|
|
20230822,172000,761699420,2435,2435,2435,2435,0
|
|
20230822,171900,761699420,2435,2435,2435,2435,0
|
|
20230822,171800,761699420,2435,2435,2435,2435,0
|
|
20230822,171700,761699420,2435,2435,2435,2435,0
|
|
20230822,171600,761699420,2435,2435,2435,2435,0
|
|
20230822,171500,761699420,2435,2435,2435,2435,0
|
|
20230822,171400,761699420,2435,2435,2435,2435,0
|
|
20230822,171300,761699420,2435,2435,2435,2435,0
|
|
20230822,171200,761699420,2435,2435,2435,2435,0
|
|
20230822,171100,761699420,2435,2435,2435,2435,0
|
|
20230822,171000,761699420,2435,2435,2435,2435,0
|
|
20230822,170900,761699420,2435,2435,2435,2435,0
|
|
20230822,170800,761699420,2435,2435,2435,2435,12093
|
|
20230822,170700,761699420,2435,2435,2435,2435,0
|
|
20230822,170600,761699420,2435,2435,2435,2435,0
|
|
20230822,170500,761699420,2435,2435,2435,2435,0
|
|
20230822,170400,761699420,2435,2435,2435,2435,0
|
|
20230822,170300,761699420,2435,2435,2435,2435,0
|
|
20230822,170200,761699420,2435,2435,2435,2435,0
|
|
20230822,170100,761699420,2435,2435,2435,2435,0
|
|
20230822,170000,761699420,2435,2435,2435,2435,0
|
|
20230822,165900,761699420,2435,2435,2435,2435,0
|
|
20230822,165800,761699420,2435,2435,2435,2435,0
|
|
20230822,165700,761699420,2435,2435,2435,2435,0
|
|
20230822,165600,761699420,2435,2435,2435,2435,0
|
|
20230822,165500,761699420,2435,2435,2435,2435,0
|
|
20230822,165400,761699420,2435,2435,2435,2435,0
|
|
20230822,165300,761699420,2435,2435,2435,2435,0
|
|
20230822,165200,761699420,2435,2435,2435,2435,0
|
|
20230822,165100,761699420,2435,2435,2435,2435,0
|
|
20230822,165000,761699420,2435,2435,2435,2435,0
|
|
20230822,164900,761699420,2435,2435,2435,2435,0
|
|
20230822,164800,761699420,2435,2435,2435,2435,0
|
|
20230822,164700,761699420,2435,2435,2435,2435,0
|
|
20230822,164600,761699420,2435,2435,2435,2435,0
|
|
20230822,164500,761699420,2435,2435,2435,2435,0
|
|
20230822,164400,761699420,2435,2435,2435,2435,0
|
|
20230822,164300,761699420,2435,2435,2435,2435,0
|
|
20230822,164200,761699420,2435,2435,2435,2435,0
|
|
20230822,164100,761699420,2435,2435,2435,2435,0
|
|
20230822,164000,761699420,2435,2435,2435,2435,0
|
|
20230822,163900,761699420,2435,2435,2435,2435,0
|
|
20230822,163800,761699420,2435,2435,2435,2435,12093
|
|
20230822,163700,761699420,2435,2435,2435,2435,0
|
|
20230822,163600,761699420,2435,2435,2435,2435,0
|
|
20230822,163500,761699420,2435,2435,2435,2435,0
|
|
20230822,163400,761699420,2435,2435,2435,2435,0
|
|
20230822,163300,761699420,2435,2435,2435,2435,0
|
|
20230822,163200,761699420,2435,2435,2435,2435,0
|
|
20230822,163100,761699420,2435,2435,2435,2435,0
|
|
20230822,163000,761699420,2435,2435,2435,2435,0
|
|
20230822,162900,761699420,2435,2435,2435,2435,0
|
|
20230822,162800,761699420,2435,2435,2435,2435,0
|
|
20230822,162700,761699420,2435,2435,2435,2435,0
|
|
20230822,162600,761699420,2435,2435,2435,2435,0
|
|
20230822,162500,761699420,2435,2435,2435,2435,0
|
|
20230822,162400,761699420,2435,2435,2435,2435,0
|
|
20230822,162300,761699420,2435,2435,2435,2435,0
|
|
20230822,162200,761699420,2435,2435,2435,2435,0
|
|
20230822,162100,761699420,2435,2435,2435,2435,0
|
|
20230822,162000,761699420,2435,2435,2435,2435,0
|
|
20230822,161900,761699420,2435,2435,2435,2435,0
|
|
20230822,161800,761699420,2435,2435,2435,2435,0
|
|
20230822,161700,761699420,2435,2435,2435,2435,0
|
|
20230822,161600,761699420,2435,2435,2435,2435,0
|
|
20230822,161500,761699420,2435,2435,2435,2435,0
|
|
20230822,161400,761699420,2435,2435,2435,2435,0
|
|
20230822,161300,761699420,2435,2435,2435,2435,0
|
|
20230822,161200,761699420,2435,2435,2435,2435,0
|
|
20230822,161100,761699420,2435,2435,2435,2435,0
|
|
20230822,161000,761699420,2435,2435,2435,2435,0
|
|
20230822,160900,761699420,2435,2435,2435,2435,0
|
|
20230822,160800,761699420,2435,2435,2435,2435,12093
|
|
20230822,160700,761699420,2435,2435,2435,2435,0
|
|
20230822,160600,761699420,2435,2435,2435,2435,0
|
|
20230822,160500,761699420,2435,2435,2435,2435,0
|
|
20230822,160400,761699420,2435,2435,2435,2435,0
|
|
20230822,160300,761699420,2435,2435,2435,2435,0
|
|
20230822,160200,761699420,2435,2435,2435,2435,0
|
|
20230822,160100,761699420,2435,2435,2435,2435,0
|
|
20230822,160000,761699420,2435,2435,2435,2435,0
|
|
20230822,155900,761699420,2435,2435,2435,2435,0
|
|
20230822,155800,761699420,2435,2435,2435,2435,0
|
|
20230822,155700,761699420,2435,2435,2435,2435,0
|
|
20230822,155600,761699420,2435,2435,2435,2435,0
|
|
20230822,155500,761699420,2435,2435,2435,2435,0
|
|
20230822,155400,761699420,2435,2435,2435,2435,0
|
|
20230822,155300,761699420,2435,2435,2435,2435,0
|
|
20230822,155200,761699420,2435,2435,2435,2435,0
|
|
20230822,155100,761699420,2435,2435,2435,2435,0
|
|
20230822,155000,761699420,2435,2435,2435,2435,0
|
|
20230822,154900,761699420,2435,2435,2435,2435,0
|
|
20230822,154800,761699420,2435,2435,2435,2435,0
|
|
20230822,154700,761699420,2435,2435,2435,2435,0
|
|
20230822,154600,761699420,2435,2435,2435,2435,0
|
|
20230822,154500,761699420,2435,2435,2435,2435,0
|
|
20230822,154400,761699420,2435,2435,2435,2435,0
|
|
20230822,154300,761699420,2435,2435,2435,2435,0
|
|
20230822,154200,761699420,2435,2435,2435,2435,0
|
|
20230822,154100,761699420,2435,2435,2435,2435,0
|
|
20230822,154000,761699420,2435,2435,2435,2435,0
|
|
20230822,153900,761699420,2435,2435,2435,2435,0
|
|
20230822,153800,761699420,2435,2435,2435,2435,12093
|
|
20230822,153700,761699420,2435,2435,2435,2435,0
|
|
20230822,153600,761699420,2435,2435,2435,2435,0
|
|
20230822,153500,761699420,2435,2435,2435,2435,0
|
|
20230822,153400,761699420,2435,2435,2435,2435,0
|
|
20230822,153300,761699420,2435,2435,2435,2435,0
|
|
20230822,153200,761699420,2435,2435,2435,2435,0
|
|
20230822,153100,761699420,2435,2435,2435,2435,0
|
|
20230822,153000,761699420,2435,2435,2435,2435,12093
|
|
20230822,152900,732252965,2440,2440,2440,2440,0
|
|
20230822,152800,732252965,2440,2440,2440,2440,0
|
|
20230822,152700,732252965,2440,2440,2440,2440,0
|
|
20230822,152600,732252965,2440,2440,2440,2440,0
|
|
20230822,152500,732252965,2440,2440,2440,2440,0
|
|
20230822,152400,732252965,2440,2440,2440,2440,0
|
|
20230822,152300,732252965,2440,2440,2440,2440,0
|
|
20230822,152200,732252965,2440,2440,2440,2440,0
|
|
20230822,152100,732252965,2440,2440,2440,2440,0
|
|
20230822,152000,732252965,2440,2440,2440,2440,0
|
|
20230822,151900,732252965,2440,2440,2440,2435,654
|
|
20230822,151800,730660455,2440,2440,2440,2435,59
|
|
20230822,151700,730516745,2440,2435,2440,2435,188
|
|
20230822,151600,730058955,2435,2435,2435,2435,10013
|
|
20230822,151500,705677300,2430,2435,2435,2430,282
|
|
20230822,151400,704991995,2435,2440,2440,2430,993
|
|
20230822,151300,702576490,2435,2435,2440,2435,128
|
|
20230822,151200,702264800,2440,2440,2440,2440,1
|
|
20230822,151100,702262360,2440,2440,2440,2440,17
|
|
20230822,151000,702220880,2440,2430,2440,2430,10
|
|
20230822,150900,702196570,2440,2440,2440,2440,54
|
|
20230822,150800,702064810,2440,2440,2440,2440,5
|
|
20230822,150700,702052610,2440,2430,2440,2430,2794
|
|
20230822,150600,695244990,2440,2435,2440,2435,3
|
|
20230822,150500,695237680,2440,2440,2440,2440,50
|
|
20230822,150400,695115680,2440,2440,2440,2440,1
|
|
20230822,150300,695113240,2435,2435,2440,2435,1058
|
|
20230822,150200,692536990,2435,2435,2440,2435,9
|
|
20230822,150100,692515070,2440,2440,2440,2440,1
|
|
20230822,150000,692512630,2435,2435,2440,2435,19
|
|
20230822,145900,692466335,2440,2435,2440,2435,82
|
|
20230822,145800,692266655,2435,2435,2435,2435,19
|
|
20230822,145700,692220390,2435,2435,2435,2435,26
|
|
20230822,145600,692157080,2435,2435,2435,2435,100
|
|
20230822,145500,691913580,2435,2435,2435,2435,0
|
|
20230822,145400,691913580,2435,2435,2435,2435,9
|
|
20230822,145300,691891665,2435,2435,2435,2435,0
|
|
20230822,145200,691891665,2435,2435,2435,2435,0
|
|
20230822,145100,691891665,2435,2430,2435,2430,51
|
|
20230822,145000,691767730,2435,2435,2440,2435,1441
|
|
20230822,144900,688258890,2440,2440,2440,2440,0
|
|
20230822,144800,688258890,2440,2435,2440,2435,1569
|
|
20230822,144700,684438360,2440,2435,2440,2435,52
|
|
20230822,144600,684311735,2435,2435,2435,2435,2918
|
|
20230822,144500,677206405,2435,2430,2435,2430,203
|
|
20230822,144400,676712110,2435,2435,2435,2435,0
|
|
20230822,144300,676712110,2435,2435,2435,2435,421
|
|
20230822,144200,675686975,2440,2435,2440,2435,1023
|
|
20230822,144100,673195955,2435,2435,2440,2435,135
|
|
20230822,144000,672866730,2435,2435,2435,2435,1509
|
|
20230822,143900,669192315,2435,2435,2435,2435,640
|
|
20230822,143800,667633915,2435,2435,2435,2435,95
|
|
20230822,143700,667402590,2435,2435,2435,2435,1094
|
|
20230822,143600,664738700,2435,2435,2435,2435,31
|
|
20230822,143500,664663215,2430,2430,2430,2430,410
|
|
20230822,143400,663666915,2435,2435,2435,2435,1
|
|
20230822,143300,663664480,2430,2430,2430,2430,200
|
|
20230822,143200,663178480,2435,2435,2435,2435,5
|
|
20230822,143100,663166305,2435,2435,2435,2435,0
|
|
20230822,143000,663166305,2435,2430,2435,2430,1631
|
|
20230822,142900,659199820,2435,2430,2435,2430,480
|
|
20230822,142800,658033415,2435,2435,2435,2435,2
|
|
20230822,142700,658028545,2440,2430,2440,2430,401
|
|
20230822,142600,657054105,2440,2435,2440,2430,632
|
|
20230822,142500,655516580,2435,2440,2440,2435,796
|
|
20230822,142400,653578275,2435,2435,2440,2435,1085
|
|
20230822,142300,650936295,2435,2435,2435,2435,199
|
|
20230822,142200,650451730,2440,2430,2440,2430,537
|
|
20230822,142100,649146285,2435,2435,2435,2435,1
|
|
20230822,142000,649143850,2440,2440,2440,2430,4
|
|
20230822,141900,649134100,2430,2435,2435,2430,481
|
|
20230822,141800,647965215,2435,2435,2435,2435,59
|
|
20230822,141700,647821550,2435,2430,2435,2430,242
|
|
20230822,141600,647233485,2430,2430,2430,2430,240
|
|
20230822,141500,646650285,2435,2435,2435,2430,249
|
|
20230822,141400,646045175,2435,2430,2435,2430,391
|
|
20230822,141300,645094290,2435,2430,2435,2430,447
|
|
20230822,141200,644008075,2435,2435,2435,2435,35
|
|
20230822,141100,643922850,2440,2435,2440,2435,988
|
|
20230822,141000,641517060,2435,2435,2435,2430,256
|
|
20230822,140900,640894905,2435,2435,2435,2430,482
|
|
20230822,140800,639723595,2440,2440,2440,2440,0
|
|
20230822,140700,639723595,2440,2430,2440,2430,949
|
|
20230822,140600,637412190,2430,2430,2430,2430,241
|
|
20230822,140500,636826560,2435,2430,2435,2430,242
|
|
20230822,140400,636238490,2435,2435,2435,2435,1
|
|
20230822,140300,636236055,2430,2435,2435,2430,332
|
|
20230822,140200,635429285,2430,2430,2430,2430,241
|
|
20230822,140100,634843655,2435,2435,2435,2430,327
|
|
20230822,140000,634048610,2435,2430,2435,2430,454
|
|
20230822,135900,632945340,2430,2430,2430,2430,240
|
|
20230822,135800,632362140,2430,2430,2430,2430,1741
|
|
20230822,135700,628131510,2430,2430,2430,2430,240
|
|
20230822,135600,627548310,2430,2430,2430,2430,0
|
|
20230822,135500,627548310,2430,2430,2430,2430,301
|
|
20230822,135400,626816880,2430,2430,2430,2430,440
|
|
20230822,135300,625747680,2435,2435,2435,2430,1184
|
|
20230822,135200,622865845,2430,2430,2430,2430,240
|
|
20230822,135100,622282645,2435,2430,2435,2430,242
|
|
20230822,135000,621694580,2435,2430,2435,2430,467
|
|
20230822,134900,620559765,2435,2435,2435,2435,15
|
|
20230822,134800,620523240,2435,2435,2435,2435,2788
|
|
20230822,134700,613734460,2435,2440,2440,2435,247
|
|
20230822,134600,613132985,2435,2435,2435,2435,2360
|
|
20230822,134500,607386385,2435,2440,2440,2435,262
|
|
20230822,134400,606748310,2435,2435,2435,2435,240
|
|
20230822,134300,606163910,2435,2435,2435,2435,241
|
|
20230822,134200,605577075,2440,2435,2440,2435,243
|
|
20230822,134100,604985355,2435,2435,2440,2435,1053
|
|
20230822,134000,602421270,2440,2440,2440,2440,0
|
|
20230822,133900,602421270,2440,2435,2440,2435,747
|
|
20230822,133800,600602315,2440,2435,2440,2435,242
|
|
20230822,133700,600013040,2440,2435,2440,2435,514
|
|
20230822,133600,598761440,2440,2435,2440,2435,242
|
|
20230822,133500,598172165,2440,2435,2440,2435,271
|
|
20230822,133400,597512125,2440,2440,2440,2435,243
|
|
20230822,133300,596920410,2435,2435,2435,2435,241
|
|
20230822,133200,596333575,2440,2440,2440,2440,1
|
|
20230822,133100,596331135,2440,2440,2440,2435,305
|
|
20230822,133000,595588135,2440,2440,2440,2435,336
|
|
20230822,132900,594769500,2440,2435,2440,2435,442
|
|
20230822,132800,593693220,2440,2435,2440,2435,333
|
|
20230822,132700,592881905,2440,2435,2440,2435,241
|
|
20230822,132600,592295065,2440,2435,2440,2435,341
|
|
20230822,132500,591464230,2440,2435,2440,2435,241
|
|
20230822,132400,590877390,2440,2435,2440,2435,201
|
|
20230822,132300,590387950,2440,2435,2440,2435,243
|
|
20230822,132200,589796235,2435,2440,2440,2435,456
|
|
20230822,132100,588684795,2435,2435,2435,2435,241
|
|
20230822,132000,588097960,2440,2440,2440,2435,243
|
|
20230822,131900,587506240,2435,2435,2440,2435,249
|
|
20230822,131800,586899890,2440,2435,2440,2435,241
|
|
20230822,131700,586313050,2440,2435,2440,2435,248
|
|
20230822,131600,585709135,2440,2435,2440,2435,2
|
|
20230822,131500,585704260,2435,2440,2440,2435,242
|
|
20230822,131400,585114985,2435,2440,2440,2435,250
|
|
20230822,131300,584506185,2435,2435,2435,2435,241
|
|
20230822,131200,583919350,2435,2435,2435,2435,240
|
|
20230822,131100,583334950,2435,2435,2435,2435,241
|
|
20230822,131000,582748115,2440,2435,2440,2435,260
|
|
20230822,130900,582114915,2440,2435,2440,2435,2622
|
|
20230822,130800,575730340,2440,2440,2440,2440,1
|
|
20230822,130700,575727900,2435,2440,2440,2435,321
|
|
20230822,130600,574945860,2440,2440,2440,2435,284
|
|
20230822,130500,574254105,2440,2440,2440,2435,751
|
|
20230822,130400,572422865,2440,2440,2440,2435,244
|
|
20230822,130300,571828710,2445,2440,2445,2440,787
|
|
20230822,130200,569908425,2440,2440,2440,2440,241
|
|
20230822,130100,569320385,2445,2440,2445,2440,242
|
|
20230822,130000,568729900,2445,2445,2445,2445,1
|
|
20230822,125900,568727455,2440,2445,2445,2440,245
|
|
20230822,125800,568129630,2440,2440,2440,2440,1800
|
|
20230822,125700,563737630,2440,2445,2445,2440,242
|
|
20230822,125600,563147140,2440,2445,2445,2440,244
|
|
20230822,125500,562551765,2440,2445,2445,2440,242
|
|
20230822,125400,561961275,2440,2445,2445,2440,261
|
|
20230822,125300,561324335,2445,2445,2445,2440,246
|
|
20230822,125200,560724065,2440,2440,2440,2440,0
|
|
20230822,125100,560724065,2440,2440,2440,2440,242
|
|
20230822,125000,560133585,2440,2440,2440,2440,240
|
|
20230822,124900,559547985,2440,2445,2445,2440,242
|
|
20230822,124800,558957500,2440,2440,2440,2440,350
|
|
20230822,124700,558103500,2440,2440,2440,2440,241
|
|
20230822,124600,557515460,2440,2440,2440,2440,240
|
|
20230822,124500,556929860,2440,2440,2440,2440,241
|
|
20230822,124400,556341820,2445,2445,2445,2445,29
|
|
20230822,124300,556270915,2440,2445,2445,2440,242
|
|
20230822,124200,555680430,2440,2445,2445,2440,510
|
|
20230822,124100,554434680,2445,2440,2445,2440,242
|
|
20230822,124000,553844195,2440,2440,2440,2440,240
|
|
20230822,123900,553258595,2440,2440,2440,2440,271
|
|
20230822,123800,552597355,2445,2440,2445,2440,341
|
|
20230822,123700,551764810,2445,2440,2445,2440,242
|
|
20230822,123600,551174325,2445,2445,2445,2445,4
|
|
20230822,123500,551164545,2440,2450,2450,2440,253
|
|
20230822,123400,550547095,2440,2440,2440,2440,481
|
|
20230822,123300,549373455,2445,2445,2445,2445,124
|
|
20230822,123200,549070275,2440,2440,2440,2440,241
|
|
20230822,123100,548482235,2445,2440,2445,2440,241
|
|
20230822,123000,547894190,2440,2440,2440,2440,243
|
|
20230822,122900,547301270,2445,2440,2445,2440,491
|
|
20230822,122800,546103180,2440,2440,2440,2440,0
|
|
20230822,122700,546103180,2440,2445,2445,2440,241
|
|
20230822,122600,545515135,2440,2440,2440,2440,241
|
|
20230822,122500,544927095,2440,2445,2445,2440,241
|
|
20230822,122400,544339050,2440,2440,2440,2440,246
|
|
20230822,122300,543738810,2445,2450,2450,2445,236
|
|
20230822,122200,543161785,2445,2445,2445,2445,241
|
|
20230822,122100,542572540,2450,2445,2450,2440,516
|
|
20230822,122000,541312115,2445,2445,2445,2445,1
|
|
20230822,121900,541309670,2440,2440,2440,2440,241
|
|
20230822,121800,540721630,2445,2440,2445,2440,241
|
|
20230822,121700,540133585,2445,2440,2445,2440,242
|
|
20230822,121600,539543100,2445,2445,2445,2440,352
|
|
20230822,121500,538683660,2445,2440,2445,2440,393
|
|
20230822,121400,537723980,2445,2440,2445,2440,244
|
|
20230822,121300,537128605,2445,2440,2445,2440,807
|
|
20230822,121200,535156690,2445,2445,2445,2445,3
|
|
20230822,121100,535149355,2440,2445,2445,2440,245
|
|
20230822,121000,534551535,2440,2445,2445,2440,741
|
|
20230822,120900,532740990,2445,2440,2445,2440,242
|
|
20230822,120800,532150505,2445,2445,2445,2440,243
|
|
20230822,120700,531557570,2445,2440,2445,2440,1242
|
|
20230822,120600,528522085,2440,2440,2440,2440,240
|
|
20230822,120500,527936485,2445,2440,2445,2435,1047
|
|
20230822,120400,525383005,2440,2440,2440,2440,27
|
|
20230822,120300,525317125,2435,2435,2435,2435,240
|
|
20230822,120200,524732725,2435,2440,2440,2435,242
|
|
20230822,120100,524143450,2435,2435,2435,2435,240
|
|
20230822,120000,523559050,2435,2440,2440,2435,246
|
|
20230822,115900,522960015,2440,2435,2440,2435,340
|
|
20230822,115800,522131615,2435,2435,2435,2435,481
|
|
20230822,115700,520960380,2440,2440,2440,2440,1
|
|
20230822,115600,520957940,2445,2445,2445,2445,1
|
|
20230822,115500,520955495,2435,2440,2440,2435,481
|
|
20230822,115400,519783760,2445,2445,2445,2445,0
|
|
20230822,115300,519783760,2445,2440,2445,2440,1082
|
|
20230822,115200,517143670,2440,2435,2440,2435,282
|
|
20230822,115100,516456795,2440,2435,2440,2435,241
|
|
20230822,115000,515869955,2440,2440,2440,2435,322
|
|
20230822,114900,515085480,2440,2435,2440,2435,341
|
|
20230822,114800,514254640,2440,2440,2440,2435,407
|
|
20230822,114700,513263585,2435,2440,2440,2435,278
|
|
20230822,114600,512586470,2435,2440,2440,2435,365
|
|
20230822,114500,511697070,2440,2435,2440,2435,256
|
|
20230822,114400,511073635,2440,2440,2440,2435,501
|
|
20230822,114300,509853190,2435,2435,2435,2435,242
|
|
20230822,114200,509263920,2435,2435,2435,2435,241
|
|
20230822,114100,508677085,2440,2440,2440,2435,242
|
|
20230822,114000,508087805,2435,2435,2435,2435,0
|
|
20230822,113900,508087805,2435,2440,2440,2435,246
|
|
20230822,113800,507488770,2440,2435,2440,2435,241
|
|
20230822,113700,506901930,2440,2440,2440,2435,244
|
|
20230822,113600,506307775,2435,2435,2435,2435,245
|
|
20230822,113500,505711200,2440,2435,2440,2435,242
|
|
20230822,113400,505121925,2440,2435,2440,2435,241
|
|
20230822,113300,504535085,2440,2435,2440,2435,242
|
|
20230822,113200,503945810,2435,2435,2435,2430,1198
|
|
20230822,113100,501029190,2430,2430,2435,2430,696
|
|
20230822,113000,499337905,2430,2435,2435,2425,1817
|
|
20230822,112900,494923780,2430,2435,2435,2430,2359
|
|
20230822,112800,489191395,2435,2435,2435,2430,471
|
|
20230822,112700,488046855,2435,2435,2435,2430,7368
|
|
20230822,112600,470140420,2440,2435,2440,2435,241
|
|
20230822,112500,469553580,2440,2440,2440,2435,1252
|
|
20230822,112400,466501955,2440,2440,2440,2440,421
|
|
20230822,112300,465474715,2435,2435,2440,2435,8864
|
|
20230822,112200,443890865,2430,2435,2435,2430,1924
|
|
20230822,112100,439207130,2440,2435,2440,2435,493
|
|
20230822,112000,438006410,2440,2435,2440,2435,670
|
|
20230822,111900,436374815,2440,2435,2440,2435,1306
|
|
20230822,111800,433194685,2440,2435,2440,2435,1184
|
|
20230822,111700,430311635,2440,2440,2440,2435,1444
|
|
20230822,111600,426789475,2440,2440,2440,2440,1
|
|
20230822,111500,426787035,2435,2440,2440,2435,577
|
|
20230822,111400,425381865,2435,2440,2440,2435,6116
|
|
20230822,111300,410487125,2435,2435,2435,2435,241
|
|
20230822,111200,409900290,2440,2440,2440,2435,247
|
|
20230822,111100,409298810,2440,2440,2445,2440,4921
|
|
20230822,111000,397291560,2445,2445,2445,2440,325
|
|
20230822,110900,396498140,2445,2440,2445,2440,718
|
|
20230822,110800,394746215,2445,2440,2445,2440,242
|
|
20230822,110700,394155730,2440,2445,2445,2440,2055
|
|
20230822,110600,389141525,2440,2445,2445,2440,245
|
|
20230822,110500,388543700,2440,2440,2440,2440,241
|
|
20230822,110400,387955660,2445,2445,2445,2440,5343
|
|
20230822,110300,374918225,2445,2440,2445,2440,745
|
|
20230822,110200,373100405,2445,2440,2445,2440,242
|
|
20230822,110100,372509915,2445,2440,2445,2440,246
|
|
20230822,110000,371909650,2445,2445,2445,2440,161
|
|
20230822,105900,371516015,2440,2445,2445,2440,245
|
|
20230822,105800,370918190,2445,2445,2445,2440,356
|
|
20230822,105700,370048975,2450,2445,2450,2440,486
|
|
20230822,105600,368863040,2450,2445,2450,2445,13
|
|
20230822,105500,368831250,2440,2445,2445,2440,993
|
|
20230822,105400,366408180,2445,2445,2445,2440,405
|
|
20230822,105300,365419155,2445,2445,2445,2445,450
|
|
20230822,105200,364318905,2450,2445,2450,2445,9
|
|
20230822,105100,364296895,2440,2445,2445,2440,481
|
|
20230822,105000,363122750,2450,2450,2450,2450,0
|
|
20230822,104900,363122750,2450,2445,2450,2440,493
|
|
20230822,104800,361919205,2445,2450,2450,2445,2
|
|
20230822,104700,361914310,2445,2440,2445,2440,549
|
|
20230822,104600,360574410,2445,2450,2450,2445,38
|
|
20230822,104500,360481495,2445,2450,2450,2445,515
|
|
20230822,104400,359222300,2445,2440,2445,2440,1468
|
|
20230822,104300,355635120,2445,2445,2445,2440,4
|
|
20230822,104200,355625345,2445,2445,2445,2445,174
|
|
20230822,104100,355199915,2445,2450,2450,2445,176
|
|
20230822,104000,354769360,2450,2445,2450,2440,440
|
|
20230822,103900,353694750,2445,2440,2445,2440,4399
|
|
20230822,103800,342940400,2445,2440,2445,2440,256
|
|
20230822,103700,342315685,2445,2440,2445,2440,1120
|
|
20230822,103600,339582725,2440,2440,2445,2440,1221
|
|
20230822,103500,336603450,2445,2445,2445,2445,0
|
|
20230822,103400,336603450,2445,2445,2445,2440,198
|
|
20230822,103300,336120320,2450,2445,2450,2440,483
|
|
20230822,103200,334940580,2445,2445,2445,2440,1361
|
|
20230822,103100,331619730,2445,2445,2445,2440,2364
|
|
20230822,103000,325841570,2450,2445,2450,2445,2563
|
|
20230822,102900,319574420,2450,2450,2450,2445,254
|
|
20230822,102800,318953375,2450,2445,2450,2445,344
|
|
20230822,102700,318112275,2450,2445,2450,2445,2156
|
|
20230822,102600,312840845,2445,2450,2450,2445,89
|
|
20230822,102500,312623230,2445,2445,2445,2445,240
|
|
20230822,102400,312036430,2445,2445,2450,2445,1742
|
|
20230822,102300,307777235,2445,2445,2445,2445,2241
|
|
20230822,102200,302297990,2450,2445,2450,2440,483
|
|
20230822,102100,301118765,2445,2440,2445,2440,2974
|
|
20230822,102000,293862140,2440,2445,2450,2440,7269
|
|
20230822,101900,276101295,2450,2450,2450,2450,42
|
|
20230822,101800,275998395,2445,2445,2445,2445,457
|
|
20230822,101700,274881030,2450,2450,2450,2450,24
|
|
20230822,101600,274822230,2445,2450,2450,2445,628
|
|
20230822,101500,273283815,2450,2450,2450,2445,315
|
|
20230822,101400,272513265,2450,2450,2455,2450,1206
|
|
20230822,101300,269558540,2450,2450,2450,2450,240
|
|
20230822,101200,268970540,2455,2450,2455,2450,244
|
|
20230822,101100,268372725,2450,2455,2455,2450,32
|
|
20230822,101000,268294315,2450,2455,2455,2450,597
|
|
20230822,100900,266830155,2450,2450,2450,2450,382
|
|
20230822,100800,265894255,2450,2450,2450,2450,100
|
|
20230822,100700,265649255,2445,2455,2455,2445,12126
|
|
20230822,100600,235947995,2455,2455,2455,2455,20
|
|
20230822,100500,235898895,2455,2450,2460,2450,1431
|
|
20230822,100400,232387880,2455,2455,2455,2455,62
|
|
20230822,100300,232235670,2460,2460,2460,2455,441
|
|
20230822,100200,231152760,2455,2455,2455,2455,240
|
|
20230822,100100,230563560,2460,2460,2460,2450,303
|
|
20230822,100000,229820840,2460,2460,2460,2455,260
|
|
20230822,095900,229182440,2460,2450,2460,2445,351
|
|
20230822,095800,228322810,2455,2455,2455,2445,19135
|
|
20230822,095700,181447720,2460,2455,2460,2450,2243
|
|
20230822,095600,175942355,2455,2450,2455,2450,482
|
|
20230822,095500,174761450,2460,2460,2460,2460,0
|
|
20230822,095400,174761450,2460,2455,2460,2455,2826
|
|
20230822,095300,167823610,2460,2460,2460,2455,242
|
|
20230822,095200,167229490,2455,2455,2455,2455,241
|
|
20230822,095100,166637835,2460,2455,2460,2455,242
|
|
20230822,095000,166043720,2460,2455,2460,2455,741
|
|
20230822,094900,164224560,2460,2455,2460,2455,346
|
|
20230822,094800,163375105,2460,2455,2460,2455,848
|
|
20230822,094700,161293225,2460,2460,2460,2460,1001
|
|
20230822,094600,158830765,2460,2460,2460,2455,425
|
|
20230822,094500,157787205,2460,2465,2465,2460,159
|
|
20230822,094400,157396060,2455,2460,2460,2455,3534
|
|
20230822,094300,148703265,2460,2460,2460,2460,0
|
|
20230822,094200,148703265,2460,2460,2460,2460,0
|
|
20230822,094100,148703265,2460,2460,2460,2460,0
|
|
20230822,094000,148703265,2460,2460,2460,2460,0
|
|
20230822,093900,148703265,2460,2455,2460,2455,51
|
|
20230822,093800,148578055,2455,2455,2455,2455,400
|
|
20230822,093700,147596055,2460,2455,2460,2455,9373
|
|
20230822,093600,124585330,2455,2455,2455,2455,0
|
|
20230822,093500,124585330,2455,2455,2455,2455,161
|
|
20230822,093400,124190075,2455,2455,2455,2455,1645
|
|
20230822,093300,120151600,2455,2455,2455,2455,568
|
|
20230822,093200,118757160,2455,2455,2455,2455,244
|
|
20230822,093100,118158140,2455,2455,2455,2455,2
|
|
20230822,093000,118153230,2455,2455,2455,2455,6
|
|
20230822,092900,118138500,2455,2450,2455,2450,151
|
|
20230822,092800,117768545,2450,2455,2460,2450,1023
|
|
20230822,092700,115260175,2455,2460,2460,2455,5440
|
|
20230822,092600,101904570,2455,2455,2455,2455,80
|
|
20230822,092500,101708170,2460,2455,2460,2455,193
|
|
20230822,092400,101234200,2460,2455,2460,2455,501
|
|
20230822,092300,100004240,2460,2455,2460,2455,1001
|
|
20230822,092200,97546780,2460,2460,2465,2460,1812
|
|
20230822,092100,93088895,2465,2465,2465,2465,29
|
|
20230822,092000,93017410,2465,2465,2465,2465,0
|
|
20230822,091900,93017410,2465,2465,2465,2465,1
|
|
20230822,091800,93014945,2460,2465,2465,2460,613
|
|
20230822,091700,91505965,2465,2465,2465,2465,2
|
|
20230822,091600,91501035,2465,2465,2465,2465,0
|
|
20230822,091500,91501035,2465,2465,2465,2465,50
|
|
20230822,091400,91377785,2460,2460,2460,2460,0
|
|
20230822,091300,91377785,2460,2460,2460,2460,4605
|
|
20230822,091200,80049485,2465,2465,2465,2465,70
|
|
20230822,091100,79876935,2465,2465,2465,2465,1128
|
|
20230822,091000,77096415,2465,2465,2465,2465,1309
|
|
20230822,090900,73869730,2465,2460,2465,2460,4070
|
|
20230822,090800,63840680,2465,2470,2470,2465,1902
|
|
20230822,090700,59149555,2475,2470,2475,2470,445
|
|
20230822,090600,58049790,2475,2475,2475,2475,0
|
|
20230822,090500,58049790,2475,2475,2475,2475,73
|
|
20230822,090400,57869115,2475,2465,2475,2465,5337
|
|
20230822,090300,44678640,2465,2465,2465,2465,395
|
|
20230822,090200,43704965,2455,2455,2455,2455,3400
|
|
20230822,090100,35357965,2455,2475,2475,2455,13046
|
|
20230822,090000,3243130,2475,2470,2475,2470,1313
|