585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184200,952992180,5520,5520,5520,5520,4224
|
|
20230822,184100,952992180,5520,5520,5520,5520,0
|
|
20230822,184000,952992180,5520,5520,5520,5520,0
|
|
20230822,183900,952992180,5520,5520,5520,5520,0
|
|
20230822,183800,952992180,5520,5520,5520,5520,0
|
|
20230822,183700,952992180,5520,5520,5520,5520,0
|
|
20230822,183600,952992180,5520,5520,5520,5520,0
|
|
20230822,183500,952992180,5520,5520,5520,5520,0
|
|
20230822,183400,952992180,5520,5520,5520,5520,0
|
|
20230822,183300,952992180,5520,5520,5520,5520,0
|
|
20230822,183200,952992180,5520,5520,5520,5520,0
|
|
20230822,183100,952992180,5520,5520,5520,5520,0
|
|
20230822,183000,952992180,5520,5520,5520,5520,0
|
|
20230822,182900,952992180,5520,5520,5520,5520,0
|
|
20230822,182800,952992180,5520,5520,5520,5520,0
|
|
20230822,182700,952992180,5520,5520,5520,5520,0
|
|
20230822,182600,952992180,5520,5520,5520,5520,0
|
|
20230822,182500,952992180,5520,5520,5520,5520,0
|
|
20230822,182400,952992180,5520,5520,5520,5520,0
|
|
20230822,182300,952992180,5520,5520,5520,5520,0
|
|
20230822,182200,952992180,5520,5520,5520,5520,0
|
|
20230822,182100,952992180,5520,5520,5520,5520,0
|
|
20230822,182000,952992180,5520,5520,5520,5520,0
|
|
20230822,181900,952992180,5520,5520,5520,5520,0
|
|
20230822,181800,952992180,5520,5520,5520,5520,0
|
|
20230822,181700,952992180,5520,5520,5520,5520,0
|
|
20230822,181600,952992180,5520,5520,5520,5520,0
|
|
20230822,181500,952992180,5520,5520,5520,5520,0
|
|
20230822,181400,952992180,5520,5520,5520,5520,0
|
|
20230822,181300,952992180,5520,5520,5520,5520,0
|
|
20230822,181200,952992180,5520,5520,5520,5520,4224
|
|
20230822,181100,952992180,5520,5520,5520,5520,0
|
|
20230822,181000,952992180,5520,5520,5520,5520,0
|
|
20230822,180900,952992180,5520,5520,5520,5520,0
|
|
20230822,180800,952992180,5520,5520,5520,5520,0
|
|
20230822,180700,952992180,5520,5520,5520,5520,0
|
|
20230822,180600,952992180,5520,5520,5520,5520,0
|
|
20230822,180500,952992180,5520,5520,5520,5520,0
|
|
20230822,180400,952992180,5520,5520,5520,5520,0
|
|
20230822,180300,952992180,5520,5520,5520,5520,0
|
|
20230822,180200,952992180,5520,5520,5520,5520,0
|
|
20230822,180100,952992180,5520,5520,5520,5520,0
|
|
20230822,180000,952992180,5520,5520,5520,5520,0
|
|
20230822,175900,952992180,5520,5520,5520,5520,0
|
|
20230822,175800,952992180,5520,5520,5520,5520,0
|
|
20230822,175700,952992180,5520,5520,5520,5520,0
|
|
20230822,175600,952992180,5520,5520,5520,5520,0
|
|
20230822,175500,952992180,5520,5520,5520,5520,0
|
|
20230822,175400,952992180,5520,5520,5520,5520,0
|
|
20230822,175300,952992180,5520,5520,5520,5520,0
|
|
20230822,175200,952992180,5520,5520,5520,5520,0
|
|
20230822,175100,952992180,5520,5520,5520,5520,0
|
|
20230822,175000,952992180,5520,5520,5520,5520,0
|
|
20230822,174900,952992180,5520,5520,5520,5520,0
|
|
20230822,174800,952992180,5520,5520,5520,5520,0
|
|
20230822,174700,952992180,5520,5520,5520,5520,0
|
|
20230822,174600,952992180,5520,5520,5520,5520,0
|
|
20230822,174500,952992180,5520,5520,5520,5520,0
|
|
20230822,174400,952992180,5520,5520,5520,5520,0
|
|
20230822,174300,952992180,5520,5520,5520,5520,0
|
|
20230822,174200,952992180,5520,5520,5520,5520,4224
|
|
20230822,174100,952992180,5520,5520,5520,5520,0
|
|
20230822,174000,952992180,5520,5520,5520,5520,0
|
|
20230822,173900,952992180,5520,5520,5520,5520,0
|
|
20230822,173800,952992180,5520,5520,5520,5520,0
|
|
20230822,173700,952992180,5520,5520,5520,5520,0
|
|
20230822,173600,952992180,5520,5520,5520,5520,0
|
|
20230822,173500,952992180,5520,5520,5520,5520,0
|
|
20230822,173400,952992180,5520,5520,5520,5520,0
|
|
20230822,173300,952992180,5520,5520,5520,5520,0
|
|
20230822,173200,952992180,5520,5520,5520,5520,0
|
|
20230822,173100,952992180,5520,5520,5520,5520,0
|
|
20230822,173000,952992180,5520,5520,5520,5520,0
|
|
20230822,172900,952992180,5520,5520,5520,5520,0
|
|
20230822,172800,952992180,5520,5520,5520,5520,0
|
|
20230822,172700,952992180,5520,5520,5520,5520,0
|
|
20230822,172600,952992180,5520,5520,5520,5520,0
|
|
20230822,172500,952992180,5520,5520,5520,5520,0
|
|
20230822,172400,952992180,5520,5520,5520,5520,0
|
|
20230822,172300,952992180,5520,5520,5520,5520,0
|
|
20230822,172200,952992180,5520,5520,5520,5520,0
|
|
20230822,172100,952992180,5520,5520,5520,5520,0
|
|
20230822,172000,952992180,5520,5520,5520,5520,0
|
|
20230822,171900,952992180,5520,5520,5520,5520,0
|
|
20230822,171800,952992180,5520,5520,5520,5520,0
|
|
20230822,171700,952992180,5520,5520,5520,5520,0
|
|
20230822,171600,952992180,5520,5520,5520,5520,0
|
|
20230822,171500,952992180,5520,5520,5520,5520,0
|
|
20230822,171400,952992180,5520,5520,5520,5520,0
|
|
20230822,171300,952992180,5520,5520,5520,5520,0
|
|
20230822,171200,952992180,5520,5520,5520,5520,4224
|
|
20230822,171100,952992180,5520,5520,5520,5520,0
|
|
20230822,171000,952992180,5520,5520,5520,5520,0
|
|
20230822,170900,952992180,5520,5520,5520,5520,0
|
|
20230822,170800,952992180,5520,5520,5520,5520,0
|
|
20230822,170700,952992180,5520,5520,5520,5520,0
|
|
20230822,170600,952992180,5520,5520,5520,5520,0
|
|
20230822,170500,952992180,5520,5520,5520,5520,0
|
|
20230822,170400,952992180,5520,5520,5520,5520,0
|
|
20230822,170300,952992180,5520,5520,5520,5520,0
|
|
20230822,170200,952992180,5520,5520,5520,5520,0
|
|
20230822,170100,952992180,5520,5520,5520,5520,0
|
|
20230822,170000,952992180,5520,5520,5520,5520,0
|
|
20230822,165900,952992180,5520,5520,5520,5520,0
|
|
20230822,165800,952992180,5520,5520,5520,5520,0
|
|
20230822,165700,952992180,5520,5520,5520,5520,0
|
|
20230822,165600,952992180,5520,5520,5520,5520,0
|
|
20230822,165500,952992180,5520,5520,5520,5520,0
|
|
20230822,165400,952992180,5520,5520,5520,5520,0
|
|
20230822,165300,952992180,5520,5520,5520,5520,0
|
|
20230822,165200,952992180,5520,5520,5520,5520,0
|
|
20230822,165100,952992180,5520,5520,5520,5520,0
|
|
20230822,165000,952992180,5520,5520,5520,5520,0
|
|
20230822,164900,952992180,5520,5520,5520,5520,0
|
|
20230822,164800,952992180,5520,5520,5520,5520,0
|
|
20230822,164700,952992180,5520,5520,5520,5520,0
|
|
20230822,164600,952992180,5520,5520,5520,5520,0
|
|
20230822,164500,952992180,5520,5520,5520,5520,0
|
|
20230822,164400,952992180,5520,5520,5520,5520,0
|
|
20230822,164300,952992180,5520,5520,5520,5520,0
|
|
20230822,164200,952992180,5520,5520,5520,5520,4224
|
|
20230822,164100,952992180,5520,5520,5520,5520,0
|
|
20230822,164000,952992180,5520,5520,5520,5520,0
|
|
20230822,163900,952992180,5520,5520,5520,5520,0
|
|
20230822,163800,952992180,5520,5520,5520,5520,0
|
|
20230822,163700,952992180,5520,5520,5520,5520,0
|
|
20230822,163600,952992180,5520,5520,5520,5520,0
|
|
20230822,163500,952992180,5520,5520,5520,5520,0
|
|
20230822,163400,952992180,5520,5520,5520,5520,0
|
|
20230822,163300,952992180,5520,5520,5520,5520,0
|
|
20230822,163200,952992180,5520,5520,5520,5520,0
|
|
20230822,163100,952992180,5520,5520,5520,5520,0
|
|
20230822,163000,952992180,5520,5520,5520,5520,0
|
|
20230822,162900,952992180,5520,5520,5520,5520,0
|
|
20230822,162800,952992180,5520,5520,5520,5520,0
|
|
20230822,162700,952992180,5520,5520,5520,5520,0
|
|
20230822,162600,952992180,5520,5520,5520,5520,0
|
|
20230822,162500,952992180,5520,5520,5520,5520,0
|
|
20230822,162400,952992180,5520,5520,5520,5520,0
|
|
20230822,162300,952992180,5520,5520,5520,5520,0
|
|
20230822,162200,952992180,5520,5520,5520,5520,0
|
|
20230822,162100,952992180,5520,5520,5520,5520,0
|
|
20230822,162000,952992180,5520,5520,5520,5520,0
|
|
20230822,161900,952992180,5520,5520,5520,5520,0
|
|
20230822,161800,952992180,5520,5520,5520,5520,0
|
|
20230822,161700,952992180,5520,5520,5520,5520,0
|
|
20230822,161600,952992180,5520,5520,5520,5520,0
|
|
20230822,161500,952992180,5520,5520,5520,5520,0
|
|
20230822,161400,952992180,5520,5520,5520,5520,0
|
|
20230822,161300,952992180,5520,5520,5520,5520,0
|
|
20230822,161200,952992180,5520,5520,5520,5520,4224
|
|
20230822,161100,952992180,5520,5520,5520,5520,0
|
|
20230822,161000,952992180,5520,5520,5520,5520,0
|
|
20230822,160900,952992180,5520,5520,5520,5520,0
|
|
20230822,160800,952992180,5520,5520,5520,5520,0
|
|
20230822,160700,952992180,5520,5520,5520,5520,0
|
|
20230822,160600,952992180,5520,5520,5520,5520,0
|
|
20230822,160500,952992180,5520,5520,5520,5520,0
|
|
20230822,160400,952992180,5520,5520,5520,5520,0
|
|
20230822,160300,952992180,5520,5520,5520,5520,0
|
|
20230822,160200,952992180,5520,5520,5520,5520,0
|
|
20230822,160100,952992180,5520,5520,5520,5520,0
|
|
20230822,160000,952992180,5520,5520,5520,5520,0
|
|
20230822,155900,952992180,5520,5520,5520,5520,0
|
|
20230822,155800,952992180,5520,5520,5520,5520,0
|
|
20230822,155700,952992180,5520,5520,5520,5520,0
|
|
20230822,155600,952992180,5520,5520,5520,5520,0
|
|
20230822,155500,952992180,5520,5520,5520,5520,0
|
|
20230822,155400,952992180,5520,5520,5520,5520,0
|
|
20230822,155300,952992180,5520,5520,5520,5520,0
|
|
20230822,155200,952992180,5520,5520,5520,5520,0
|
|
20230822,155100,952992180,5520,5520,5520,5520,0
|
|
20230822,155000,952992180,5520,5520,5520,5520,0
|
|
20230822,154900,952992180,5520,5520,5520,5520,0
|
|
20230822,154800,952992180,5520,5520,5520,5520,0
|
|
20230822,154700,952992180,5520,5520,5520,5520,0
|
|
20230822,154600,952992180,5520,5520,5520,5520,0
|
|
20230822,154500,952992180,5520,5520,5520,5520,0
|
|
20230822,154400,952992180,5520,5520,5520,5520,0
|
|
20230822,154300,952992180,5520,5520,5520,5520,0
|
|
20230822,154200,952992180,5520,5520,5520,5520,4224
|
|
20230822,154100,952992180,5520,5520,5520,5520,0
|
|
20230822,154000,952992180,5520,5520,5520,5520,0
|
|
20230822,153900,952992180,5520,5520,5520,5520,0
|
|
20230822,153800,952992180,5520,5520,5520,5520,0
|
|
20230822,153700,952992180,5520,5520,5520,5520,0
|
|
20230822,153600,952992180,5520,5520,5520,5520,0
|
|
20230822,153500,952992180,5520,5520,5520,5520,0
|
|
20230822,153400,952992180,5520,5520,5520,5520,0
|
|
20230822,153300,952992180,5520,5520,5520,5520,0
|
|
20230822,153200,952992180,5520,5520,5520,5520,0
|
|
20230822,153100,952992180,5520,5520,5520,5520,0
|
|
20230822,153000,952992180,5520,5520,5520,5520,4224
|
|
20230822,152900,929675700,5520,5520,5520,5520,0
|
|
20230822,152800,929675700,5520,5520,5520,5520,0
|
|
20230822,152700,929675700,5520,5520,5520,5520,0
|
|
20230822,152600,929675700,5520,5520,5520,5520,0
|
|
20230822,152500,929675700,5520,5520,5520,5520,0
|
|
20230822,152400,929675700,5520,5520,5520,5520,0
|
|
20230822,152300,929675700,5520,5520,5520,5520,0
|
|
20230822,152200,929675700,5520,5520,5520,5520,0
|
|
20230822,152100,929675700,5520,5520,5520,5520,0
|
|
20230822,152000,929675700,5520,5520,5520,5520,0
|
|
20230822,151900,929675700,5520,5510,5520,5510,169
|
|
20230822,151800,928744370,5490,5490,5490,5490,397
|
|
20230822,151700,926564840,5510,5510,5510,5510,45
|
|
20230822,151600,926316890,5520,5520,5520,5520,0
|
|
20230822,151500,926316890,5520,5520,5520,5520,0
|
|
20230822,151400,926316890,5520,5520,5520,5520,0
|
|
20230822,151300,926316890,5520,5520,5520,5520,10
|
|
20230822,151200,926261690,5500,5520,5520,5500,307
|
|
20230822,151100,924572590,5510,5510,5510,5510,142
|
|
20230822,151000,923790170,5500,5500,5500,5500,45
|
|
20230822,150900,923542670,5500,5500,5500,5500,535
|
|
20230822,150800,920600170,5490,5480,5490,5480,1019
|
|
20230822,150700,915015230,5480,5490,5490,5480,3467
|
|
20230822,150600,896016060,5490,5500,5500,5490,1212
|
|
20230822,150500,889360680,5500,5500,5500,5500,115
|
|
20230822,150400,888728180,5500,5490,5500,5490,708
|
|
20230822,150300,884840180,5500,5500,5500,5500,0
|
|
20230822,150200,884840180,5500,5500,5500,5500,12
|
|
20230822,150100,884774180,5500,5500,5500,5500,3
|
|
20230822,150000,884757680,5490,5490,5490,5490,2
|
|
20230822,145900,884746700,5500,5500,5500,5500,1722
|
|
20230822,145800,875275700,5500,5500,5500,5500,8
|
|
20230822,145700,875231700,5510,5510,5510,5510,0
|
|
20230822,145600,875231700,5510,5500,5510,5500,103
|
|
20230822,145500,874665040,5500,5500,5500,5500,5
|
|
20230822,145400,874637540,5500,5500,5500,5480,258
|
|
20230822,145300,873223560,5480,5490,5490,5480,990
|
|
20230822,145200,867795360,5500,5490,5500,5490,1922
|
|
20230822,145100,857232030,5500,5500,5500,5500,0
|
|
20230822,145000,857232030,5500,5500,5500,5500,0
|
|
20230822,144900,857232030,5500,5480,5500,5480,76
|
|
20230822,144800,856815530,5480,5490,5490,5480,501
|
|
20230822,144700,854070040,5500,5500,5500,5500,0
|
|
20230822,144600,854070040,5500,5490,5500,5470,622
|
|
20230822,144500,850659240,5490,5490,5490,5490,0
|
|
20230822,144400,850659240,5490,5490,5490,5490,50
|
|
20230822,144300,850384740,5490,5490,5490,5490,1973
|
|
20230822,144200,839552970,5490,5490,5490,5490,1
|
|
20230822,144100,839547480,5500,5500,5500,5500,671
|
|
20230822,144000,835856980,5510,5510,5510,5510,10
|
|
20230822,143900,835801880,5500,5500,5500,5500,882
|
|
20230822,143800,830950880,5490,5490,5490,5490,189
|
|
20230822,143700,829913270,5490,5490,5490,5490,80
|
|
20230822,143600,829474070,5490,5490,5490,5490,0
|
|
20230822,143500,829474070,5490,5480,5490,5480,51
|
|
20230822,143400,829194240,5480,5480,5480,5480,1
|
|
20230822,143300,829188760,5480,5480,5480,5480,159
|
|
20230822,143200,828317440,5490,5480,5490,5480,1375
|
|
20230822,143100,820778690,5480,5480,5480,5480,0
|
|
20230822,143000,820778690,5480,5480,5480,5480,0
|
|
20230822,142900,820778690,5480,5500,5500,5480,802
|
|
20230822,142800,816383530,5500,5500,5500,5500,11
|
|
20230822,142700,816323030,5480,5480,5480,5480,1829
|
|
20230822,142600,806300110,5490,5490,5490,5490,12
|
|
20230822,142500,806234230,5490,5490,5490,5490,8
|
|
20230822,142400,806190310,5490,5490,5490,5480,1120
|
|
20230822,142300,800049430,5490,5480,5490,5470,1158
|
|
20230822,142200,793698480,5480,5470,5480,5470,802
|
|
20230822,142100,789311440,5470,5470,5470,5470,110
|
|
20230822,142000,788709740,5470,5480,5480,5470,1276
|
|
20230822,141900,781725180,5480,5480,5480,5480,185
|
|
20230822,141800,780711380,5480,5480,5480,5480,427
|
|
20230822,141700,778371420,5480,5470,5480,5470,1223
|
|
20230822,141600,771674540,5470,5470,5470,5470,276
|
|
20230822,141500,770164820,5470,5470,5470,5470,791
|
|
20230822,141400,765838050,5480,5480,5480,5480,1
|
|
20230822,141300,765832570,5470,5470,5470,5470,1373
|
|
20230822,141200,758322260,5480,5480,5480,5480,1
|
|
20230822,141100,758316780,5470,5470,5470,5470,792
|
|
20230822,141000,753984540,5480,5480,5480,5480,6
|
|
20230822,140900,753951660,5480,5480,5480,5480,204
|
|
20230822,140800,752833740,5480,5480,5480,5480,537
|
|
20230822,140700,749890980,5480,5480,5500,5480,1592
|
|
20230822,140600,741165480,5480,5480,5480,5480,61
|
|
20230822,140500,740831200,5480,5480,5480,5480,537
|
|
20230822,140400,737888440,5480,5480,5480,5480,0
|
|
20230822,140300,737888440,5480,5490,5490,5480,903
|
|
20230822,140200,732938890,5490,5490,5490,5490,963
|
|
20230822,140100,727652020,5500,5490,5500,5490,23
|
|
20230822,140000,727525720,5490,5480,5490,5480,836
|
|
20230822,135900,722944020,5480,5480,5480,5480,811
|
|
20230822,135800,718499740,5480,5490,5490,5480,12
|
|
20230822,135700,718433970,5490,5480,5490,5470,729
|
|
20230822,135600,714446120,5480,5490,5490,5480,829
|
|
20230822,135500,709903190,5480,5490,5490,5480,180
|
|
20230822,135400,708915790,5480,5480,5480,5480,1155
|
|
20230822,135300,702586390,5480,5480,5480,5480,0
|
|
20230822,135200,702586390,5480,5490,5490,5480,882
|
|
20230822,135100,697752630,5490,5490,5490,5490,60
|
|
20230822,135000,697423230,5480,5480,5480,5480,792
|
|
20230822,134900,693083070,5490,5490,5490,5490,329
|
|
20230822,134800,691276860,5500,5510,5510,5500,2098
|
|
20230822,134700,679737850,5510,5500,5510,5500,993
|
|
20230822,134600,674276340,5500,5500,5500,5500,0
|
|
20230822,134500,674276340,5500,5510,5510,5500,812
|
|
20230822,134400,669810140,5510,5500,5510,5500,17
|
|
20230822,134300,669716490,5500,5500,5500,5500,791
|
|
20230822,134200,665365990,5510,5510,5510,5510,30
|
|
20230822,134100,665200690,5500,5500,5500,5500,1572
|
|
20230822,134000,656554690,5500,5500,5500,5500,0
|
|
20230822,133900,656554690,5500,5510,5510,5500,1292
|
|
20230822,133800,649443690,5500,5510,5510,5500,525
|
|
20230822,133700,646550990,5510,5520,5520,5510,26
|
|
20230822,133600,646407720,5510,5510,5510,5500,7978
|
|
20230822,133500,602519110,5520,5510,5520,5510,115
|
|
20230822,133400,601885310,5510,5510,5510,5510,2863
|
|
20230822,133300,586110180,5520,5520,5520,5520,10
|
|
20230822,133200,586054980,5510,5510,5510,5510,1489
|
|
20230822,133100,577850590,5510,5510,5510,5510,0
|
|
20230822,133000,577850590,5510,5520,5520,5510,3352
|
|
20230822,132900,559360470,5520,5520,5520,5520,0
|
|
20230822,132800,559360470,5520,5520,5520,5520,791
|
|
20230822,132700,554994150,5530,5530,5530,5530,202
|
|
20230822,132600,553877090,5530,5530,5530,5530,396
|
|
20230822,132500,551687210,5550,5550,5550,5550,1
|
|
20230822,132400,551681660,5520,5520,5520,5520,200
|
|
20230822,132300,550577660,5520,5540,5540,5520,2124
|
|
20230822,132200,538833590,5540,5540,5540,5540,20
|
|
20230822,132100,538722790,5550,5540,5550,5540,303
|
|
20230822,132000,537044160,5540,5540,5540,5540,10
|
|
20230822,131900,536988760,5540,5540,5540,5540,2
|
|
20230822,131800,536977680,5540,5540,5540,5540,0
|
|
20230822,131700,536977680,5540,5540,5540,5540,2
|
|
20230822,131600,536966600,5540,5540,5540,5540,0
|
|
20230822,131500,536966600,5540,5540,5540,5540,2
|
|
20230822,131400,536955520,5530,5530,5530,5530,0
|
|
20230822,131300,536955520,5530,5540,5540,5530,1536
|
|
20230822,131200,528461430,5540,5540,5540,5540,199
|
|
20230822,131100,527358970,5540,5540,5540,5540,6
|
|
20230822,131000,527325730,5550,5550,5550,5550,50
|
|
20230822,130900,527048230,5550,5550,5550,5550,12
|
|
20230822,130800,526981630,5530,5530,5530,5530,0
|
|
20230822,130700,526981630,5530,5530,5530,5530,0
|
|
20230822,130600,526981630,5530,5530,5530,5530,5
|
|
20230822,130500,526953980,5530,5530,5530,5530,0
|
|
20230822,130400,526953980,5530,5550,5550,5530,354
|
|
20230822,130300,524996280,5540,5540,5540,5540,1205
|
|
20230822,130200,518320580,5540,5540,5540,5540,48
|
|
20230822,130100,518054660,5540,5540,5540,5540,2
|
|
20230822,130000,518043580,5530,5530,5530,5530,141
|
|
20230822,125900,517263850,5540,5540,5540,5540,570
|
|
20230822,125800,514106050,5540,5540,5540,5540,6
|
|
20230822,125700,514072810,5540,5540,5540,5540,0
|
|
20230822,125600,514072810,5540,5540,5540,5540,380
|
|
20230822,125500,511967610,5540,5540,5540,5540,124
|
|
20230822,125400,511280650,5540,5540,5540,5540,27
|
|
20230822,125300,511131070,5530,5530,5530,5530,0
|
|
20230822,125200,511131070,5530,5530,5530,5530,0
|
|
20230822,125100,511131070,5530,5530,5530,5530,0
|
|
20230822,125000,511131070,5530,5530,5530,5530,0
|
|
20230822,124900,511131070,5530,5530,5530,5530,36
|
|
20230822,124800,510931990,5530,5530,5530,5530,300
|
|
20230822,124700,509272990,5550,5550,5550,5550,8
|
|
20230822,124600,509228590,5550,5550,5550,5550,0
|
|
20230822,124500,509228590,5550,5550,5550,5550,5
|
|
20230822,124400,509200840,5540,5540,5540,5540,1958
|
|
20230822,124300,498353520,5540,5540,5540,5540,0
|
|
20230822,124200,498353520,5540,5540,5540,5540,0
|
|
20230822,124100,498353520,5540,5540,5540,5540,244
|
|
20230822,124000,497001760,5550,5550,5550,5550,12
|
|
20230822,123900,496935160,5560,5560,5560,5560,5
|
|
20230822,123800,496907360,5560,5560,5560,5560,4
|
|
20230822,123700,496885120,5540,5540,5540,5540,0
|
|
20230822,123600,496885120,5540,5540,5540,5540,0
|
|
20230822,123500,496885120,5540,5550,5550,5540,500
|
|
20230822,123400,494113760,5560,5550,5560,5550,501
|
|
20230822,123300,491333200,5550,5550,5550,5550,0
|
|
20230822,123200,491333200,5550,5550,5550,5550,300
|
|
20230822,123100,489668200,5550,5550,5550,5550,7
|
|
20230822,123000,489629350,5550,5550,5550,5550,280
|
|
20230822,122900,488075350,5550,5550,5550,5550,1
|
|
20230822,122800,488069800,5550,5550,5550,5550,8
|
|
20230822,122700,488025400,5550,5550,5550,5550,10
|
|
20230822,122600,487969900,5550,5550,5550,5550,35
|
|
20230822,122500,487775650,5540,5540,5540,5540,0
|
|
20230822,122400,487775650,5540,5540,5540,5540,50
|
|
20230822,122300,487498650,5540,5540,5540,5540,0
|
|
20230822,122200,487498650,5540,5540,5540,5540,1
|
|
20230822,122100,487493110,5540,5540,5540,5540,0
|
|
20230822,122000,487493110,5540,5540,5540,5540,232
|
|
20230822,121900,486207830,5540,5540,5540,5540,0
|
|
20230822,121800,486207830,5540,5540,5540,5540,700
|
|
20230822,121700,482329830,5540,5540,5540,5540,100
|
|
20230822,121600,481775830,5550,5550,5550,5550,40
|
|
20230822,121500,481553830,5550,5550,5550,5550,0
|
|
20230822,121400,481553830,5550,5550,5550,5550,466
|
|
20230822,121300,478967530,5540,5540,5540,5540,0
|
|
20230822,121200,478967530,5540,5540,5540,5540,100
|
|
20230822,121100,478413530,5540,5540,5540,5540,0
|
|
20230822,121000,478413530,5540,5540,5540,5540,60
|
|
20230822,120900,478081130,5540,5540,5540,5540,35
|
|
20230822,120800,477887230,5540,5540,5540,5540,0
|
|
20230822,120700,477887230,5540,5550,5550,5540,106
|
|
20230822,120600,477299930,5550,5550,5550,5550,0
|
|
20230822,120500,477299930,5550,5540,5550,5540,33
|
|
20230822,120400,477116920,5550,5550,5550,5550,0
|
|
20230822,120300,477116920,5550,5550,5550,5550,1506
|
|
20230822,120200,468758620,5550,5550,5550,5550,104
|
|
20230822,120100,468181420,5550,5550,5550,5550,1
|
|
20230822,120000,468175870,5550,5550,5550,5550,0
|
|
20230822,115900,468175870,5550,5550,5550,5550,40
|
|
20230822,115800,467953870,5550,5550,5550,5550,0
|
|
20230822,115700,467953870,5550,5550,5550,5550,0
|
|
20230822,115600,467953870,5550,5550,5550,5550,0
|
|
20230822,115500,467953870,5550,5550,5550,5550,0
|
|
20230822,115400,467953870,5550,5550,5550,5550,0
|
|
20230822,115300,467953870,5550,5550,5550,5550,0
|
|
20230822,115200,467953870,5550,5550,5550,5550,0
|
|
20230822,115100,467953870,5550,5550,5550,5550,0
|
|
20230822,115000,467953870,5550,5550,5550,5550,10
|
|
20230822,114900,467898370,5550,5550,5550,5550,0
|
|
20230822,114800,467898370,5550,5550,5550,5550,110
|
|
20230822,114700,467287870,5570,5570,5570,5570,0
|
|
20230822,114600,467287870,5570,5570,5570,5570,90
|
|
20230822,114500,466786570,5570,5570,5570,5570,3
|
|
20230822,114400,466769860,5570,5570,5570,5570,26
|
|
20230822,114300,466625040,5570,5570,5570,5570,1
|
|
20230822,114200,466619470,5570,5560,5580,5550,310
|
|
20230822,114100,464895260,5560,5560,5560,5560,14
|
|
20230822,114000,464817420,5560,5560,5560,5560,6
|
|
20230822,113900,464784060,5570,5570,5570,5570,100
|
|
20230822,113800,464227060,5560,5570,5570,5560,546
|
|
20230822,113700,461186300,5570,5550,5570,5550,220
|
|
20230822,113600,459963240,5550,5550,5550,5550,0
|
|
20230822,113500,459963240,5550,5550,5550,5550,0
|
|
20230822,113400,459963240,5550,5550,5550,5550,1
|
|
20230822,113300,459957690,5550,5550,5550,5550,2
|
|
20230822,113200,459946590,5540,5540,5540,5540,185
|
|
20230822,113100,458921690,5540,5540,5540,5540,0
|
|
20230822,113000,458921690,5540,5540,5540,5540,14
|
|
20230822,112900,458844130,5540,5540,5540,5540,0
|
|
20230822,112800,458844130,5540,5540,5540,5540,3
|
|
20230822,112700,458827510,5540,5540,5540,5540,0
|
|
20230822,112600,458827510,5540,5540,5540,5540,1
|
|
20230822,112500,458821970,5530,5530,5530,5530,475
|
|
20230822,112400,456195220,5520,5520,5520,5520,0
|
|
20230822,112300,456195220,5520,5520,5520,5520,2
|
|
20230822,112200,456184180,5520,5520,5520,5520,0
|
|
20230822,112100,456184180,5520,5520,5520,5520,2757
|
|
20230822,112000,440965540,5530,5530,5530,5530,431
|
|
20230822,111900,438582110,5540,5540,5540,5540,20
|
|
20230822,111800,438471310,5540,5540,5540,5540,176
|
|
20230822,111700,437496270,5540,5540,5540,5540,0
|
|
20230822,111600,437496270,5540,5540,5540,5540,1
|
|
20230822,111500,437490730,5540,5530,5540,5530,831
|
|
20230822,111400,432894740,5530,5530,5530,5530,500
|
|
20230822,111300,430129740,5540,5540,5540,5540,534
|
|
20230822,111200,427171380,5540,5540,5540,5540,374
|
|
20230822,111100,425099420,5540,5540,5540,5540,0
|
|
20230822,111000,425099420,5540,5540,5540,5540,0
|
|
20230822,110900,425099420,5540,5540,5540,5540,0
|
|
20230822,110800,425099420,5540,5540,5540,5540,200
|
|
20230822,110700,423991420,5540,5540,5540,5540,194
|
|
20230822,110600,422916660,5530,5530,5530,5530,1
|
|
20230822,110500,422911130,5530,5530,5530,5530,11
|
|
20230822,110400,422850300,5530,5530,5530,5530,0
|
|
20230822,110300,422850300,5530,5530,5530,5530,0
|
|
20230822,110200,422850300,5530,5530,5530,5530,1
|
|
20230822,110100,422844770,5530,5530,5530,5530,110
|
|
20230822,110000,422236470,5530,5530,5530,5530,0
|
|
20230822,105900,422236470,5530,5530,5530,5530,0
|
|
20230822,105800,422236470,5530,5530,5530,5530,80
|
|
20230822,105700,421794070,5530,5530,5530,5530,294
|
|
20230822,105600,420168250,5540,5540,5540,5540,450
|
|
20230822,105500,417675250,5540,5540,5540,5540,70
|
|
20230822,105400,417287450,5530,5540,5540,5530,221
|
|
20230822,105300,416065110,5540,5540,5540,5540,29
|
|
20230822,105200,415904450,5550,5550,5550,5550,21
|
|
20230822,105100,415787900,5550,5550,5550,5550,0
|
|
20230822,105000,415787900,5550,5570,5570,5550,602
|
|
20230822,104900,412442030,5580,5590,5590,5580,64
|
|
20230822,104800,412084410,5590,5580,5590,5580,1000
|
|
20230822,104700,406496790,5580,5570,5580,5570,1782
|
|
20230822,104600,396555650,5570,5550,5570,5550,1487
|
|
20230822,104500,388291140,5550,5550,5550,5550,37
|
|
20230822,104400,388085790,5550,5550,5550,5550,0
|
|
20230822,104300,388085790,5550,5550,5550,5550,472
|
|
20230822,104200,385466190,5550,5550,5550,5550,211
|
|
20230822,104100,384295140,5550,5550,5550,5550,625
|
|
20230822,104000,380826390,5550,5550,5550,5550,20
|
|
20230822,103900,380715390,5550,5550,5550,5550,72
|
|
20230822,103800,380315790,5560,5560,5560,5560,500
|
|
20230822,103700,377535790,5560,5560,5560,5560,0
|
|
20230822,103600,377535790,5560,5560,5560,5560,0
|
|
20230822,103500,377535790,5560,5560,5560,5530,2153
|
|
20230822,103400,365619200,5560,5560,5560,5560,0
|
|
20230822,103300,365619200,5560,5560,5560,5560,7
|
|
20230822,103200,365580280,5560,5560,5560,5560,45
|
|
20230822,103100,365330080,5560,5560,5560,5560,3000
|
|
20230822,103000,348650080,5580,5580,5580,5580,0
|
|
20230822,102900,348650080,5580,5580,5580,5580,0
|
|
20230822,102800,348650080,5580,5570,5580,5570,71
|
|
20230822,102700,348253950,5570,5570,5570,5570,0
|
|
20230822,102600,348253950,5570,5570,5570,5570,673
|
|
20230822,102500,344505340,5550,5560,5560,5550,210
|
|
20230822,102400,343338840,5560,5560,5560,5560,0
|
|
20230822,102300,343338840,5560,5550,5560,5550,185
|
|
20230822,102200,342312000,5540,5540,5540,5540,232
|
|
20230822,102100,341026720,5540,5540,5540,5540,52
|
|
20230822,102000,340738640,5540,5550,5550,5540,572
|
|
20230822,101900,337567040,5550,5560,5560,5550,100
|
|
20230822,101800,337012020,5560,5560,5560,5560,0
|
|
20230822,101700,337012020,5560,5560,5560,5560,250
|
|
20230822,101600,335622020,5550,5550,5550,5550,0
|
|
20230822,101500,335622020,5550,5570,5570,5550,570
|
|
20230822,101400,332458500,5560,5560,5560,5560,150
|
|
20230822,101300,331624500,5560,5560,5560,5560,150
|
|
20230822,101200,330790500,5560,5560,5560,5560,20
|
|
20230822,101100,330679300,5560,5560,5560,5560,10
|
|
20230822,101000,330623700,5560,5560,5560,5560,0
|
|
20230822,100900,330623700,5560,5560,5560,5560,40
|
|
20230822,100800,330401300,5570,5570,5570,5570,336
|
|
20230822,100700,328529780,5570,5570,5570,5570,0
|
|
20230822,100600,328529780,5570,5570,5570,5570,0
|
|
20230822,100500,328529780,5570,5570,5570,5570,531
|
|
20230822,100400,325572110,5570,5570,5570,5570,50
|
|
20230822,100300,325293610,5580,5580,5580,5580,119
|
|
20230822,100200,324629590,5580,5570,5580,5570,4098
|
|
20230822,100100,301799590,5550,5550,5550,5550,0
|
|
20230822,100000,301799590,5550,5550,5550,5550,0
|
|
20230822,095900,301799590,5550,5550,5550,5550,0
|
|
20230822,095800,301799590,5550,5540,5560,5540,5648
|
|
20230822,095700,270467310,5530,5530,5530,5530,0
|
|
20230822,095600,270467310,5530,5530,5530,5530,0
|
|
20230822,095500,270467310,5530,5530,5530,5530,1
|
|
20230822,095400,270461780,5530,5530,5530,5530,0
|
|
20230822,095300,270461780,5530,5530,5540,5530,1194
|
|
20230822,095200,263858940,5530,5540,5540,5530,106
|
|
20230822,095100,263272750,5530,5550,5550,5530,2508
|
|
20230822,095000,249384060,5550,5550,5550,5550,246
|
|
20230822,094900,248018760,5550,5550,5550,5550,180
|
|
20230822,094800,247019760,5550,5550,5550,5550,1331
|
|
20230822,094700,239632710,5550,5550,5550,5550,1
|
|
20230822,094600,239627160,5550,5550,5550,5550,94
|
|
20230822,094500,239105460,5550,5550,5550,5550,210
|
|
20230822,094400,237939960,5540,5550,5550,5540,1380
|
|
20230822,094300,230293460,5550,5560,5560,5550,3635
|
|
20230822,094200,210116830,5570,5570,5570,5570,1160
|
|
20230822,094100,203655630,5570,5570,5570,5570,381
|
|
20230822,094000,201533460,5580,5580,5580,5580,18
|
|
20230822,093900,201433020,5570,5580,5580,5570,700
|
|
20230822,093800,197532360,5580,5580,5580,5580,311
|
|
20230822,093700,195796980,5580,5570,5580,5570,363
|
|
20230822,093600,193772780,5570,5570,5570,5570,27
|
|
20230822,093500,193622390,5570,5560,5570,5560,12
|
|
20230822,093400,193555630,5570,5570,5570,5570,1
|
|
20230822,093300,193550060,5580,5580,5580,5580,2
|
|
20230822,093200,193538900,5580,5580,5580,5550,503
|
|
20230822,093100,190744400,5580,5580,5580,5580,2
|
|
20230822,093000,190733240,5570,5560,5570,5560,674
|
|
20230822,092900,186985350,5560,5560,5560,5560,1640
|
|
20230822,092800,177866950,5560,5570,5570,5560,4518
|
|
20230822,092700,152704100,5570,5570,5570,5570,2550
|
|
20230822,092600,138500600,5570,5580,5580,5570,390
|
|
20230822,092500,136327300,5580,5580,5580,5580,583
|
|
20230822,092400,133074160,5580,5580,5580,5580,500
|
|
20230822,092300,130284160,5590,5580,5590,5580,295
|
|
20230822,092200,128638050,5580,5580,5580,5580,775
|
|
20230822,092100,124313550,5580,5580,5580,5580,699
|
|
20230822,092000,120413130,5580,5590,5590,5580,31
|
|
20230822,091900,120239850,5590,5590,5600,5590,78
|
|
20230822,091800,119803820,5580,5580,5580,5570,798
|
|
20230822,091700,115354990,5580,5590,5590,5580,1317
|
|
20230822,091600,108004260,5600,5600,5600,5600,0
|
|
20230822,091500,108004260,5600,5600,5600,5590,1507
|
|
20230822,091400,99576510,5600,5590,5600,5590,7
|
|
20230822,091300,99537330,5600,5600,5600,5600,1188
|
|
20230822,091200,92884530,5600,5600,5600,5600,265
|
|
20230822,091100,91400530,5600,5600,5600,5600,916
|
|
20230822,091000,86270930,5620,5620,5620,5620,40
|
|
20230822,090900,86046130,5620,5630,5630,5620,907
|
|
20230822,090800,80942430,5630,5630,5630,5630,255
|
|
20230822,090700,79506780,5630,5630,5630,5630,213
|
|
20230822,090600,78307590,5630,5640,5640,5630,1459
|
|
20230822,090500,70092000,5630,5650,5650,5630,342
|
|
20230822,090400,68161150,5630,5670,5670,5630,695
|
|
20230822,090300,64235310,5670,5670,5670,5660,255
|
|
20230822,090200,62790490,5670,5650,5670,5650,527
|
|
20230822,090100,59807680,5640,5680,5690,5640,3734
|
|
20230822,090000,38642950,5650,5570,5650,5570,6413
|