605 lines
32 KiB
CSV
605 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,190200,336455882335,4450,4450,4450,4450,526943
|
|
20230822,190100,336455882335,4450,4450,4450,4450,0
|
|
20230822,190000,336455882335,4450,4450,4450,4450,0
|
|
20230822,185900,336455882335,4450,4450,4450,4450,0
|
|
20230822,185800,336455882335,4450,4450,4450,4450,0
|
|
20230822,185700,336455882335,4450,4450,4450,4450,0
|
|
20230822,185600,336455882335,4450,4450,4450,4450,0
|
|
20230822,185500,336455882335,4450,4450,4450,4450,0
|
|
20230822,185400,336455882335,4450,4450,4450,4450,0
|
|
20230822,185300,336455882335,4450,4450,4450,4450,0
|
|
20230822,185200,336455882335,4450,4450,4450,4450,0
|
|
20230822,185100,336455882335,4450,4450,4450,4450,0
|
|
20230822,185000,336455882335,4450,4450,4450,4450,0
|
|
20230822,184900,336455882335,4450,4450,4450,4450,0
|
|
20230822,184800,336455882335,4450,4450,4450,4450,0
|
|
20230822,184700,336455882335,4450,4450,4450,4450,0
|
|
20230822,184600,336455882335,4450,4450,4450,4450,0
|
|
20230822,184500,336455882335,4450,4450,4450,4450,0
|
|
20230822,184400,336455882335,4450,4450,4450,4450,0
|
|
20230822,184300,336455882335,4450,4450,4450,4450,0
|
|
20230822,184200,336455882335,4450,4450,4450,4450,0
|
|
20230822,184100,336455882335,4450,4450,4450,4450,0
|
|
20230822,184000,336455882335,4450,4450,4450,4450,0
|
|
20230822,183900,336455882335,4450,4450,4450,4450,0
|
|
20230822,183800,336455882335,4450,4450,4450,4450,0
|
|
20230822,183700,336455882335,4450,4450,4450,4450,0
|
|
20230822,183600,336455882335,4450,4450,4450,4450,0
|
|
20230822,183500,336455882335,4450,4450,4450,4450,0
|
|
20230822,183400,336455882335,4450,4450,4450,4450,0
|
|
20230822,183300,336455882335,4450,4450,4450,4450,0
|
|
20230822,183200,336455882335,4450,4450,4450,4450,526943
|
|
20230822,183100,336455882335,4450,4450,4450,4450,0
|
|
20230822,183000,336455882335,4450,4450,4450,4450,0
|
|
20230822,182900,336455882335,4450,4450,4450,4450,0
|
|
20230822,182800,336455882335,4450,4450,4450,4450,0
|
|
20230822,182700,336455882335,4450,4450,4450,4450,0
|
|
20230822,182600,336455882335,4450,4450,4450,4450,0
|
|
20230822,182500,336455882335,4450,4450,4450,4450,0
|
|
20230822,182400,336455882335,4450,4450,4450,4450,0
|
|
20230822,182300,336455882335,4450,4450,4450,4450,0
|
|
20230822,182200,336455882335,4450,4450,4450,4450,0
|
|
20230822,182100,336455882335,4450,4450,4450,4450,0
|
|
20230822,182000,336455882335,4450,4450,4450,4450,0
|
|
20230822,181900,336455882335,4450,4450,4450,4450,0
|
|
20230822,181800,336455882335,4450,4450,4450,4450,0
|
|
20230822,181700,336455882335,4450,4450,4450,4450,0
|
|
20230822,181600,336455882335,4450,4450,4450,4450,0
|
|
20230822,181500,336455882335,4450,4450,4450,4450,0
|
|
20230822,181400,336455882335,4450,4450,4450,4450,0
|
|
20230822,181300,336455882335,4450,4450,4450,4450,0
|
|
20230822,181200,336455882335,4450,4450,4450,4450,0
|
|
20230822,181100,336455882335,4450,4450,4450,4450,0
|
|
20230822,181000,336455882335,4450,4450,4450,4450,0
|
|
20230822,180900,336455882335,4450,4450,4450,4450,0
|
|
20230822,180800,336455882335,4450,4450,4450,4450,0
|
|
20230822,180700,336455882335,4450,4450,4450,4450,0
|
|
20230822,180600,336455882335,4450,4450,4450,4450,0
|
|
20230822,180500,336455882335,4450,4450,4450,4450,0
|
|
20230822,180400,336455882335,4450,4450,4450,4450,0
|
|
20230822,180300,336455882335,4450,4450,4450,4450,0
|
|
20230822,180200,336455882335,4450,4450,4450,4450,526943
|
|
20230822,180100,336455882335,4450,4450,4450,4450,0
|
|
20230822,180000,336455882335,4450,4450,4450,4450,0
|
|
20230822,175900,336455882335,4450,4450,4450,4450,0
|
|
20230822,175800,336455882335,4450,4450,4450,4450,0
|
|
20230822,175700,336455882335,4450,4450,4450,4450,0
|
|
20230822,175600,336455882335,4450,4450,4450,4450,0
|
|
20230822,175500,336455882335,4450,4450,4450,4450,0
|
|
20230822,175400,336455882335,4450,4450,4450,4450,0
|
|
20230822,175300,336455882335,4450,4450,4450,4450,0
|
|
20230822,175200,336455882335,4450,4450,4450,4450,0
|
|
20230822,175100,336455882335,4450,4450,4450,4450,0
|
|
20230822,175000,336455882335,4450,4450,4450,4450,0
|
|
20230822,174900,336455882335,4450,4450,4450,4450,0
|
|
20230822,174800,336455882335,4450,4450,4450,4450,0
|
|
20230822,174700,336455882335,4450,4450,4450,4450,0
|
|
20230822,174600,336455882335,4450,4450,4450,4450,0
|
|
20230822,174500,336455882335,4450,4450,4450,4450,0
|
|
20230822,174400,336455882335,4450,4450,4450,4450,0
|
|
20230822,174300,336455882335,4450,4450,4450,4450,0
|
|
20230822,174200,336455882335,4450,4450,4450,4450,0
|
|
20230822,174100,336455882335,4450,4450,4450,4450,0
|
|
20230822,174000,336455882335,4450,4450,4450,4450,0
|
|
20230822,173900,336455882335,4450,4450,4450,4450,0
|
|
20230822,173800,336455882335,4450,4450,4450,4450,0
|
|
20230822,173700,336455882335,4450,4450,4450,4450,0
|
|
20230822,173600,336455882335,4450,4450,4450,4450,0
|
|
20230822,173500,336455882335,4450,4450,4450,4450,0
|
|
20230822,173400,336455882335,4450,4450,4450,4450,0
|
|
20230822,173300,336455882335,4450,4450,4450,4450,0
|
|
20230822,173200,336455882335,4450,4450,4450,4450,526943
|
|
20230822,173100,336455882335,4450,4450,4450,4450,0
|
|
20230822,173000,336455882335,4450,4450,4450,4450,0
|
|
20230822,172900,336455882335,4450,4450,4450,4450,0
|
|
20230822,172800,336455882335,4450,4450,4450,4450,0
|
|
20230822,172700,336455882335,4450,4450,4450,4450,0
|
|
20230822,172600,336455882335,4450,4450,4450,4450,0
|
|
20230822,172500,336455882335,4450,4450,4450,4450,0
|
|
20230822,172400,336455882335,4450,4450,4450,4450,0
|
|
20230822,172300,336455882335,4450,4450,4450,4450,0
|
|
20230822,172200,336455882335,4450,4450,4450,4450,0
|
|
20230822,172100,336455882335,4450,4450,4450,4450,0
|
|
20230822,172000,336455882335,4450,4450,4450,4450,0
|
|
20230822,171900,336455882335,4450,4450,4450,4450,0
|
|
20230822,171800,336455882335,4450,4450,4450,4450,0
|
|
20230822,171700,336455882335,4450,4450,4450,4450,0
|
|
20230822,171600,336455882335,4450,4450,4450,4450,0
|
|
20230822,171500,336455882335,4450,4450,4450,4450,0
|
|
20230822,171400,336455882335,4450,4450,4450,4450,0
|
|
20230822,171300,336455882335,4450,4450,4450,4450,0
|
|
20230822,171200,336455882335,4450,4450,4450,4450,0
|
|
20230822,171100,336455882335,4450,4450,4450,4450,0
|
|
20230822,171000,336455882335,4450,4450,4450,4450,0
|
|
20230822,170900,336455882335,4450,4450,4450,4450,0
|
|
20230822,170800,336455882335,4450,4450,4450,4450,0
|
|
20230822,170700,336455882335,4450,4450,4450,4450,0
|
|
20230822,170600,336455882335,4450,4450,4450,4450,0
|
|
20230822,170500,336455882335,4450,4450,4450,4450,0
|
|
20230822,170400,336455882335,4450,4450,4450,4450,0
|
|
20230822,170300,336455882335,4450,4450,4450,4450,0
|
|
20230822,170200,336455882335,4450,4450,4450,4450,526943
|
|
20230822,170100,336455882335,4450,4450,4450,4450,0
|
|
20230822,170000,336455882335,4450,4450,4450,4450,0
|
|
20230822,165900,336455882335,4450,4450,4450,4450,0
|
|
20230822,165800,336455882335,4450,4450,4450,4450,0
|
|
20230822,165700,336455882335,4450,4450,4450,4450,0
|
|
20230822,165600,336455882335,4450,4450,4450,4450,0
|
|
20230822,165500,336455882335,4450,4450,4450,4450,0
|
|
20230822,165400,336455882335,4450,4450,4450,4450,0
|
|
20230822,165300,336455882335,4450,4450,4450,4450,0
|
|
20230822,165200,336455882335,4450,4450,4450,4450,0
|
|
20230822,165100,336455882335,4450,4450,4450,4450,0
|
|
20230822,165000,336455882335,4450,4450,4450,4450,0
|
|
20230822,164900,336455882335,4450,4450,4450,4450,0
|
|
20230822,164800,336455882335,4450,4450,4450,4450,0
|
|
20230822,164700,336455882335,4450,4450,4450,4450,0
|
|
20230822,164600,336455882335,4450,4450,4450,4450,0
|
|
20230822,164500,336455882335,4450,4450,4450,4450,0
|
|
20230822,164400,336455882335,4450,4450,4450,4450,0
|
|
20230822,164300,336455882335,4450,4450,4450,4450,0
|
|
20230822,164200,336455882335,4450,4450,4450,4450,0
|
|
20230822,164100,336455882335,4450,4450,4450,4450,0
|
|
20230822,164000,336455882335,4450,4450,4450,4450,0
|
|
20230822,163900,336455882335,4450,4450,4450,4450,0
|
|
20230822,163800,336455882335,4450,4450,4450,4450,0
|
|
20230822,163700,336455882335,4450,4450,4450,4450,0
|
|
20230822,163600,336455882335,4450,4450,4450,4450,0
|
|
20230822,163500,336455882335,4450,4450,4450,4450,0
|
|
20230822,163400,336455882335,4450,4450,4450,4450,0
|
|
20230822,163300,336455882335,4450,4450,4450,4450,0
|
|
20230822,163200,336455882335,4450,4450,4450,4450,526943
|
|
20230822,163100,336455882335,4450,4450,4450,4450,0
|
|
20230822,163000,336455882335,4450,4450,4450,4450,0
|
|
20230822,162900,336455882335,4450,4450,4450,4450,0
|
|
20230822,162800,336455882335,4450,4450,4450,4450,0
|
|
20230822,162700,336455882335,4450,4450,4450,4450,0
|
|
20230822,162600,336455882335,4450,4450,4450,4450,0
|
|
20230822,162500,336455882335,4450,4450,4450,4450,0
|
|
20230822,162400,336455882335,4450,4450,4450,4450,0
|
|
20230822,162300,336455882335,4450,4450,4450,4450,0
|
|
20230822,162200,336455882335,4450,4450,4450,4450,0
|
|
20230822,162100,336455882335,4450,4450,4450,4450,0
|
|
20230822,162000,336455882335,4450,4450,4450,4450,0
|
|
20230822,161900,336455882335,4450,4450,4450,4450,0
|
|
20230822,161800,336455882335,4450,4450,4450,4450,0
|
|
20230822,161700,336455882335,4450,4450,4450,4450,0
|
|
20230822,161600,336455882335,4450,4450,4450,4450,0
|
|
20230822,161500,336455882335,4450,4450,4450,4450,0
|
|
20230822,161400,336455882335,4450,4450,4450,4450,0
|
|
20230822,161300,336455882335,4450,4450,4450,4450,0
|
|
20230822,161200,336455882335,4450,4450,4450,4450,0
|
|
20230822,161100,336455882335,4450,4450,4450,4450,0
|
|
20230822,161000,336455882335,4450,4450,4450,4450,0
|
|
20230822,160900,336455882335,4450,4450,4450,4450,0
|
|
20230822,160800,336455882335,4450,4450,4450,4450,0
|
|
20230822,160700,336455882335,4450,4450,4450,4450,0
|
|
20230822,160600,336455882335,4450,4450,4450,4450,0
|
|
20230822,160500,336455882335,4450,4450,4450,4450,0
|
|
20230822,160400,336455882335,4450,4450,4450,4450,0
|
|
20230822,160300,336455882335,4450,4450,4450,4450,0
|
|
20230822,160200,336455882335,4450,4450,4450,4450,526943
|
|
20230822,160100,336455882335,4450,4450,4450,4450,0
|
|
20230822,160000,336455882335,4450,4450,4450,4450,0
|
|
20230822,155900,336455882335,4450,4450,4450,4450,0
|
|
20230822,155800,336455882335,4450,4450,4450,4450,0
|
|
20230822,155700,336455882335,4450,4450,4450,4450,0
|
|
20230822,155600,336455882335,4450,4450,4450,4450,0
|
|
20230822,155500,336455882335,4450,4450,4450,4450,0
|
|
20230822,155400,336455882335,4450,4450,4450,4450,0
|
|
20230822,155300,336455882335,4450,4450,4450,4450,0
|
|
20230822,155200,336455882335,4450,4450,4450,4450,0
|
|
20230822,155100,336455882335,4450,4450,4450,4450,0
|
|
20230822,155000,336455882335,4450,4450,4450,4450,0
|
|
20230822,154900,336455882335,4450,4450,4450,4450,0
|
|
20230822,154800,336455882335,4450,4450,4450,4450,0
|
|
20230822,154700,336455882335,4450,4450,4450,4450,0
|
|
20230822,154600,336455882335,4450,4450,4450,4450,0
|
|
20230822,154500,336455882335,4450,4450,4450,4450,0
|
|
20230822,154400,336455882335,4450,4450,4450,4450,0
|
|
20230822,154300,336455882335,4450,4450,4450,4450,0
|
|
20230822,154200,336455882335,4450,4450,4450,4450,0
|
|
20230822,154100,336455882335,4450,4450,4450,4450,0
|
|
20230822,154000,336455882335,4450,4450,4450,4450,0
|
|
20230822,153900,336455882335,4450,4450,4450,4450,0
|
|
20230822,153800,336455882335,4450,4450,4450,4450,0
|
|
20230822,153700,336455882335,4450,4450,4450,4450,0
|
|
20230822,153600,336455882335,4450,4450,4450,4450,0
|
|
20230822,153500,336455882335,4450,4450,4450,4450,0
|
|
20230822,153400,336455882335,4450,4450,4450,4450,0
|
|
20230822,153300,336455882335,4450,4450,4450,4450,0
|
|
20230822,153200,336455882335,4450,4450,4450,4450,526943
|
|
20230822,153100,336455882335,4450,4450,4450,4450,0
|
|
20230822,153000,336455882335,4450,4450,4450,4450,526943
|
|
20230822,152900,334110985985,4450,4450,4450,4450,0
|
|
20230822,152800,334110985985,4450,4450,4450,4450,0
|
|
20230822,152700,334110985985,4450,4450,4450,4450,0
|
|
20230822,152600,334110985985,4450,4450,4450,4450,0
|
|
20230822,152500,334110985985,4450,4450,4450,4450,0
|
|
20230822,152400,334110985985,4450,4450,4450,4450,0
|
|
20230822,152300,334110985985,4450,4450,4450,4450,0
|
|
20230822,152200,334110985985,4450,4450,4450,4450,0
|
|
20230822,152100,334110985985,4450,4450,4450,4450,0
|
|
20230822,152000,334110985985,4450,4450,4450,4450,0
|
|
20230822,151900,334110985985,4450,4465,4470,4435,235841
|
|
20230822,151800,333061375365,4465,4455,4465,4450,131857
|
|
20230822,151700,332473389245,4450,4470,4485,4420,303430
|
|
20230822,151600,331120682900,4470,4475,4485,4470,120622
|
|
20230822,151500,330580716955,4475,4455,4480,4455,94070
|
|
20230822,151400,330160049470,4455,4440,4465,4425,123677
|
|
20230822,151300,329610386805,4440,4440,4450,4430,101311
|
|
20230822,151200,329160916135,4440,4465,4475,4435,108915
|
|
20230822,151100,328676079795,4470,4455,4470,4450,61758
|
|
20230822,151000,328400692585,4455,4470,4480,4450,79014
|
|
20230822,150900,328048192380,4470,4470,4485,4460,138761
|
|
20230822,150800,327427355565,4475,4490,4490,4460,106330
|
|
20230822,150700,326951813700,4485,4465,4490,4460,174527
|
|
20230822,150600,326170001520,4465,4455,4465,4435,138577
|
|
20230822,150500,325553424650,4460,4460,4475,4455,69770
|
|
20230822,150400,325241885390,4460,4460,4475,4455,57650
|
|
20230822,150300,324984502310,4460,4475,4475,4450,58244
|
|
20230822,150200,324724594130,4475,4455,4475,4450,102583
|
|
20230822,150100,324266696560,4450,4435,4470,4430,183073
|
|
20230822,150000,323452970960,4435,4465,4475,4430,201568
|
|
20230822,145900,322555295850,4465,4485,4485,4465,67048
|
|
20230822,145800,322255355260,4480,4500,4500,4475,47458
|
|
20230822,145700,322042406400,4495,4490,4500,4480,57260
|
|
20230822,145600,321785275080,4480,4490,4495,4475,52863
|
|
20230822,145500,321548216500,4490,4485,4500,4465,129596
|
|
20230822,145400,320967954775,4500,4505,4510,4485,82297
|
|
20230822,145300,320597651265,4510,4515,4515,4495,140036
|
|
20230822,145200,319967305915,4510,4500,4515,4495,81914
|
|
20230822,145100,319598300315,4500,4485,4515,4465,250901
|
|
20230822,145000,318472235595,4485,4480,4495,4460,259140
|
|
20230822,144900,317312139840,4475,4490,4525,4475,258143
|
|
20230822,144800,316150048520,4495,4525,4550,4480,407483
|
|
20230822,144700,314310697980,4525,4580,4585,4525,208623
|
|
20230822,144600,313360346455,4580,4595,4595,4570,69127
|
|
20230822,144500,313043648595,4595,4570,4620,4560,270323
|
|
20230822,144400,311804267820,4570,4590,4590,4565,73316
|
|
20230822,144300,311468851175,4590,4580,4590,4565,88605
|
|
20230822,144200,311063368610,4580,4605,4610,4580,136081
|
|
20230822,144100,310438812655,4605,4610,4610,4600,29687
|
|
20230822,144000,310302103810,4610,4610,4610,4600,13473
|
|
20230822,143900,310240076445,4605,4595,4610,4595,21054
|
|
20230822,143800,310143202610,4595,4605,4610,4595,49489
|
|
20230822,143700,309915625340,4595,4595,4605,4595,30187
|
|
20230822,143600,309776807195,4595,4620,4630,4590,67703
|
|
20230822,143500,309464801675,4620,4605,4625,4600,52468
|
|
20230822,143400,309222405615,4605,4590,4620,4580,34518
|
|
20230822,143300,309063644950,4590,4600,4615,4585,57215
|
|
20230822,143200,308800795720,4605,4625,4630,4600,42383
|
|
20230822,143100,308605202025,4625,4600,4625,4575,111933
|
|
20230822,143000,308091347625,4600,4635,4640,4595,88706
|
|
20230822,142900,307682200870,4635,4635,4645,4615,77515
|
|
20230822,142800,307323037025,4635,4600,4650,4595,155157
|
|
20230822,142700,306605434610,4595,4560,4600,4555,138795
|
|
20230822,142600,305969912540,4565,4620,4620,4555,187903
|
|
20230822,142500,305108939565,4615,4610,4620,4605,52565
|
|
20230822,142400,304866434695,4610,4620,4625,4580,234592
|
|
20230822,142300,303787180905,4620,4640,4645,4620,52526
|
|
20230822,142200,303543992895,4640,4635,4645,4630,50587
|
|
20230822,142100,303309473060,4630,4630,4635,4615,50322
|
|
20230822,142000,303076929480,4630,4640,4645,4605,213925
|
|
20230822,141900,302088551485,4640,4640,4650,4630,60664
|
|
20230822,141800,301807172400,4640,4665,4670,4640,49593
|
|
20230822,141700,301576310015,4665,4655,4675,4645,59914
|
|
20230822,141600,301297327465,4655,4670,4685,4640,125167
|
|
20230822,141500,300713027005,4675,4630,4675,4630,102418
|
|
20230822,141400,300235722050,4630,4645,4645,4625,103823
|
|
20230822,141300,299754921810,4640,4635,4660,4625,141392
|
|
20230822,141200,299099231595,4635,4660,4660,4635,121748
|
|
20230822,141100,298532999255,4660,4695,4695,4630,392397
|
|
20230822,141000,296706144150,4690,4735,4740,4690,260667
|
|
20230822,140900,295478945015,4735,4735,4740,4725,17671
|
|
20230822,140800,295395298585,4735,4760,4765,4720,38075
|
|
20230822,140700,295214963120,4765,4760,4765,4745,42309
|
|
20230822,140600,295013872095,4755,4745,4775,4745,136295
|
|
20230822,140500,294364531080,4750,4735,4755,4730,64715
|
|
20230822,140400,294057626105,4735,4730,4735,4725,30773
|
|
20230822,140300,293912112160,4725,4730,4730,4710,54982
|
|
20230822,140200,293652651810,4725,4730,4735,4720,66598
|
|
20230822,140100,293338067855,4730,4740,4745,4730,48525
|
|
20230822,140000,293108260825,4740,4740,4750,4735,30332
|
|
20230822,135900,292964415815,4740,4755,4755,4730,49968
|
|
20230822,135800,292727459895,4755,4730,4760,4725,66601
|
|
20230822,135700,292412094645,4730,4770,4770,4730,81894
|
|
20230822,135600,292023751245,4765,4775,4795,4760,129497
|
|
20230822,135500,291404558845,4785,4725,4790,4725,106608
|
|
20230822,135400,290896088040,4725,4740,4745,4715,88417
|
|
20230822,135300,290478064975,4745,4765,4765,4735,42852
|
|
20230822,135200,290274556345,4765,4720,4765,4720,83217
|
|
20230822,135100,289879314835,4720,4745,4750,4720,69859
|
|
20230822,135000,289548747445,4750,4755,4760,4710,195199
|
|
20230822,134900,288624573940,4760,4755,4770,4740,116807
|
|
20230822,134800,288069305515,4755,4765,4800,4745,158648
|
|
20230822,134700,287312126640,4765,4795,4810,4750,195585
|
|
20230822,134600,286377721920,4795,4785,4820,4785,162720
|
|
20230822,134500,285595582290,4785,4795,4795,4770,155282
|
|
20230822,134400,284853222330,4795,4820,4820,4775,338711
|
|
20230822,134300,283227466710,4820,4775,4835,4775,782467
|
|
20230822,134200,279466869185,4775,4765,4775,4740,248598
|
|
20230822,134100,278282753140,4760,4715,4775,4715,141921
|
|
20230822,134000,277609847350,4720,4715,4725,4705,38271
|
|
20230822,133900,277429353450,4715,4700,4735,4695,99363
|
|
20230822,133800,276960779355,4700,4695,4720,4690,89461
|
|
20230822,133700,276540063565,4695,4720,4720,4690,108382
|
|
20230822,133600,276030409880,4720,4745,4750,4690,182690
|
|
20230822,133500,275168279915,4745,4790,4790,4735,333860
|
|
20230822,133400,273576958905,4785,4705,4790,4705,349784
|
|
20230822,133300,271916402190,4705,4690,4710,4675,88239
|
|
20230822,133200,271502726425,4685,4695,4700,4685,30292
|
|
20230822,133100,271360612555,4695,4685,4700,4685,23366
|
|
20230822,133000,271250966310,4685,4700,4700,4680,55485
|
|
20230822,132900,270990998465,4695,4710,4710,4690,67333
|
|
20230822,132800,270674495275,4710,4715,4720,4705,34258
|
|
20230822,132700,270513195235,4715,4720,4725,4710,49974
|
|
20230822,132600,270277403185,4720,4710,4720,4695,72917
|
|
20230822,132500,269934129005,4710,4695,4720,4695,51210
|
|
20230822,132400,269692852490,4695,4705,4710,4690,33390
|
|
20230822,132300,269535876155,4705,4700,4725,4695,67603
|
|
20230822,132200,269217249790,4705,4690,4720,4690,32774
|
|
20230822,132100,269063099580,4695,4710,4715,4685,50452
|
|
20230822,132000,268826102890,4710,4705,4725,4700,45988
|
|
20230822,131900,268609331790,4705,4710,4725,4700,85429
|
|
20230822,131800,268206806220,4710,4715,4715,4685,47760
|
|
20230822,131700,267982353670,4710,4685,4720,4680,178875
|
|
20230822,131600,267140959790,4685,4690,4690,4675,32751
|
|
20230822,131500,266987543545,4685,4650,4690,4645,58826
|
|
20230822,131400,266712863100,4650,4655,4660,4645,33314
|
|
20230822,131300,266557970715,4650,4655,4655,4645,17238
|
|
20230822,131200,266477821845,4655,4660,4660,4640,19207
|
|
20230822,131100,266388525520,4660,4640,4660,4635,30609
|
|
20230822,131000,266246345900,4640,4640,4655,4635,54537
|
|
20230822,130900,265993270920,4645,4650,4660,4640,22322
|
|
20230822,130800,265889548300,4650,4670,4680,4650,32476
|
|
20230822,130700,265737968610,4670,4635,4675,4635,45990
|
|
20230822,130600,265524087305,4630,4660,4665,4630,64238
|
|
20230822,130500,265225770155,4665,4655,4670,4650,21038
|
|
20230822,130400,265127729115,4650,4670,4670,4645,45349
|
|
20230822,130300,264916689065,4675,4700,4705,4665,86961
|
|
20230822,130200,264509266250,4700,4695,4700,4680,61317
|
|
20230822,130100,264221473285,4690,4680,4700,4675,159998
|
|
20230822,130000,263471092170,4680,4675,4680,4670,28914
|
|
20230822,125900,263335981655,4675,4675,4680,4665,19664
|
|
20230822,125800,263244108090,4675,4645,4680,4645,40220
|
|
20230822,125700,263056489620,4645,4665,4665,4645,58239
|
|
20230822,125600,262785552570,4670,4680,4680,4665,48309
|
|
20230822,125500,262559664330,4680,4685,4690,4665,100982
|
|
20230822,125400,262087098740,4685,4650,4685,4645,138274
|
|
20230822,125300,261441310510,4655,4645,4655,4635,25349
|
|
20230822,125200,261323529740,4645,4650,4660,4640,25256
|
|
20230822,125100,261206171145,4650,4660,4665,4610,80206
|
|
20230822,125000,260834332590,4660,4665,4670,4655,30059
|
|
20230822,124900,260694131080,4665,4645,4670,4635,71894
|
|
20230822,124800,260359776450,4645,4645,4650,4640,17524
|
|
20230822,124700,260278367720,4645,4660,4660,4645,20850
|
|
20230822,124600,260181392185,4660,4645,4665,4645,28269
|
|
20230822,124500,260049755190,4645,4660,4660,4645,40172
|
|
20230822,124400,259862917875,4655,4650,4670,4645,60242
|
|
20230822,124300,259582145625,4650,4635,4665,4630,112197
|
|
20230822,124200,259060225340,4630,4625,4635,4615,58931
|
|
20230822,124100,258787615185,4625,4600,4630,4600,72574
|
|
20230822,124000,258452870860,4600,4615,4615,4580,209305
|
|
20230822,123900,257491221755,4615,4610,4640,4600,167563
|
|
20230822,123800,256718191100,4610,4665,4665,4600,218266
|
|
20230822,123700,255710220345,4650,4675,4675,4650,46000
|
|
20230822,123600,255495685535,4675,4665,4675,4660,43402
|
|
20230822,123500,255293161050,4665,4665,4675,4660,23657
|
|
20230822,123400,255182759150,4665,4655,4670,4650,12533
|
|
20230822,123300,255124385640,4655,4675,4685,4650,95770
|
|
20230822,123200,254677675720,4670,4660,4680,4655,26847
|
|
20230822,123100,254552342295,4665,4665,4685,4655,85661
|
|
20230822,123000,254152181160,4670,4645,4670,4635,110160
|
|
20230822,122900,253640363450,4645,4665,4670,4645,59482
|
|
20230822,122800,253363542095,4665,4680,4685,4660,43523
|
|
20230822,122700,253160435145,4680,4675,4685,4670,31375
|
|
20230822,122600,253013742035,4675,4690,4690,4670,27733
|
|
20230822,122500,252883987520,4685,4670,4695,4670,59017
|
|
20230822,122400,252607544245,4670,4655,4675,4650,65810
|
|
20230822,122300,252300659360,4655,4655,4660,4645,91029
|
|
20230822,122200,251877106510,4655,4690,4690,4650,183826
|
|
20230822,122100,251020094070,4685,4680,4695,4675,30915
|
|
20230822,122000,250875206800,4690,4680,4700,4675,45010
|
|
20230822,121900,250664353135,4685,4705,4705,4680,55598
|
|
20230822,121800,250403703125,4705,4695,4710,4695,46823
|
|
20230822,121700,250183586290,4695,4670,4720,4670,95875
|
|
20230822,121600,249733398785,4670,4715,4720,4670,176151
|
|
20230822,121500,248906437070,4720,4725,4735,4715,18348
|
|
20230822,121400,248819701420,4720,4740,4740,4715,27496
|
|
20230822,121300,248689790795,4740,4720,4755,4720,92287
|
|
20230822,121200,248252537200,4725,4725,4725,4710,46896
|
|
20230822,121100,248031411700,4725,4730,4730,4700,80443
|
|
20230822,121000,247652315090,4730,4735,4735,4710,113658
|
|
20230822,120900,247116005040,4735,4750,4750,4725,74914
|
|
20230822,120800,246761389050,4750,4755,4755,4740,36310
|
|
20230822,120700,246588942090,4755,4755,4765,4740,90236
|
|
20230822,120600,246160467535,4765,4750,4770,4745,46033
|
|
20230822,120500,245941420380,4750,4780,4800,4730,207255
|
|
20230822,120400,244952663815,4780,4775,4780,4765,29317
|
|
20230822,120300,244812791065,4775,4785,4785,4760,86456
|
|
20230822,120200,244400006540,4785,4785,4800,4775,130724
|
|
20230822,120100,243774385630,4780,4765,4795,4755,146841
|
|
20230822,120000,243072779320,4765,4735,4765,4725,57434
|
|
20230822,115900,242800194885,4730,4745,4755,4730,45774
|
|
20230822,115800,242583409475,4750,4735,4765,4730,52895
|
|
20230822,115700,242332443230,4730,4745,4755,4730,50906
|
|
20230822,115600,242091060145,4750,4755,4760,4730,108926
|
|
20230822,115500,241574024530,4750,4760,4765,4750,84328
|
|
20230822,115400,241173006265,4755,4760,4800,4745,169222
|
|
20230822,115300,240365583190,4765,4750,4770,4740,73992
|
|
20230822,115200,240013596205,4750,4770,4775,4745,58889
|
|
20230822,115100,239733293220,4775,4765,4775,4740,63033
|
|
20230822,115000,239433651205,4765,4770,4780,4755,67654
|
|
20230822,114900,239110865340,4770,4780,4780,4735,146155
|
|
20230822,114800,238416080200,4780,4785,4795,4750,174898
|
|
20230822,114700,237581932705,4780,4810,4825,4775,197030
|
|
20230822,114600,236635035660,4810,4785,4815,4765,212927
|
|
20230822,114500,235615941125,4785,4800,4805,4770,171117
|
|
20230822,114400,234796993885,4805,4790,4815,4780,557907
|
|
20230822,114300,232120328705,4790,4780,4795,4750,282814
|
|
20230822,114200,230769228520,4785,4790,4800,4765,293374
|
|
20230822,114100,229365565045,4790,4755,4800,4755,551267
|
|
20230822,114000,226729663375,4760,4705,4770,4695,349166
|
|
20230822,113900,225075416940,4700,4705,4705,4700,23862
|
|
20230822,113800,224963216510,4705,4695,4705,4690,38092
|
|
20230822,113700,224784206335,4695,4700,4705,4690,37401
|
|
20230822,113600,224608551235,4695,4695,4700,4685,31331
|
|
20230822,113500,224461514650,4695,4700,4705,4695,12852
|
|
20230822,113400,224401145935,4700,4705,4710,4690,31309
|
|
20230822,113300,224253989395,4710,4690,4715,4680,77867
|
|
20230822,113200,223888433835,4695,4710,4715,4680,77701
|
|
20230822,113100,223523482215,4705,4735,4735,4705,81969
|
|
20230822,113000,223137122095,4735,4720,4760,4700,397315
|
|
20230822,112900,221254085855,4715,4730,4730,4705,133140
|
|
20230822,112800,220625782140,4730,4700,4730,4695,175696
|
|
20230822,112700,219796802505,4700,4710,4715,4690,74597
|
|
20230822,112600,219445969455,4710,4700,4710,4695,61170
|
|
20230822,112500,219158165240,4700,4700,4705,4690,47438
|
|
20230822,112400,218935283715,4700,4700,4720,4690,191343
|
|
20230822,112300,218034953955,4700,4680,4710,4670,259318
|
|
20230822,112200,216817884160,4680,4680,4685,4670,30246
|
|
20230822,112100,216676368000,4680,4680,4685,4665,72471
|
|
20230822,112000,216337505790,4685,4690,4695,4680,45504
|
|
20230822,111900,216124299035,4690,4690,4695,4670,107744
|
|
20230822,111800,215619171420,4690,4655,4690,4650,124164
|
|
20230822,111700,215038987300,4655,4660,4660,4645,47269
|
|
20230822,111600,214819015860,4660,4665,4665,4650,58137
|
|
20230822,111500,214548257025,4665,4615,4665,4615,108796
|
|
20230822,111400,214043059200,4625,4630,4630,4615,31498
|
|
20230822,111300,213897480655,4625,4625,4635,4620,27123
|
|
20230822,111200,213771925140,4625,4615,4630,4615,31483
|
|
20230822,111100,213626356135,4615,4600,4620,4595,34577
|
|
20230822,111000,213467165925,4600,4600,4605,4595,30581
|
|
20230822,110900,213326476175,4600,4630,4635,4595,76040
|
|
20230822,110800,212975475195,4625,4620,4630,4615,36305
|
|
20230822,110700,212807667290,4620,4615,4625,4605,39255
|
|
20230822,110600,212626427845,4615,4600,4620,4600,59168
|
|
20230822,110500,212353760225,4600,4600,4615,4595,49197
|
|
20230822,110400,212127315750,4595,4610,4610,4590,66754
|
|
20230822,110300,211820443235,4610,4605,4615,4570,128969
|
|
20230822,110200,211228457180,4605,4605,4620,4550,239868
|
|
20230822,110100,210128959350,4590,4660,4665,4585,321522
|
|
20230822,110000,208643046025,4665,4675,4680,4660,30751
|
|
20230822,105900,208499412255,4680,4675,4680,4665,15266
|
|
20230822,105800,208428043250,4680,4665,4695,4665,115054
|
|
20230822,105700,207889128540,4670,4650,4670,4650,59975
|
|
20230822,105600,207609919470,4650,4655,4655,4640,62960
|
|
20230822,105500,207317473125,4650,4645,4670,4645,44643
|
|
20230822,105400,207109597365,4645,4680,4680,4635,217151
|
|
20230822,105300,206099504910,4680,4685,4690,4665,92237
|
|
20230822,105200,205668189095,4685,4690,4695,4680,43807
|
|
20230822,105100,205463002900,4690,4690,4705,4685,35091
|
|
20230822,105000,205298226215,4685,4690,4705,4685,90660
|
|
20230822,104900,204872544945,4695,4675,4695,4670,70191
|
|
20230822,104800,204544135240,4680,4705,4705,4675,40764
|
|
20230822,104700,204353045945,4705,4680,4705,4675,57123
|
|
20230822,104600,204084969230,4675,4690,4695,4675,34805
|
|
20230822,104500,203921913040,4690,4715,4715,4685,62343
|
|
20230822,104400,203628764070,4710,4685,4715,4675,145802
|
|
20230822,104300,202943303875,4680,4695,4695,4675,73093
|
|
20230822,104200,202600972040,4695,4685,4705,4680,127702
|
|
20230822,104100,202001391125,4680,4655,4685,4650,52185
|
|
20230822,104000,201758109385,4655,4660,4660,4650,49005
|
|
20230822,103900,201530001535,4660,4675,4680,4650,65813
|
|
20230822,103800,201223517010,4675,4650,4685,4650,49697
|
|
20230822,103700,200991836065,4650,4685,4685,4650,88704
|
|
20230822,103600,200577773470,4680,4685,4700,4680,52184
|
|
20230822,103500,200333269265,4685,4715,4720,4655,169240
|
|
20230822,103400,199538539125,4710,4665,4720,4650,160944
|
|
20230822,103300,198783537440,4670,4660,4675,4650,68255
|
|
20230822,103200,198465392620,4655,4660,4665,4640,104872
|
|
20230822,103100,197977441240,4665,4660,4675,4660,35677
|
|
20230822,103000,197811000360,4660,4670,4670,4650,66768
|
|
20230822,102900,197499943050,4670,4660,4680,4660,28059
|
|
20230822,102800,197368911025,4665,4690,4695,4645,117203
|
|
20230822,102700,196822158390,4680,4690,4700,4680,57036
|
|
20230822,102600,196554577855,4690,4705,4710,4680,45839
|
|
20230822,102500,196339387750,4710,4685,4710,4665,88911
|
|
20230822,102400,195922873960,4685,4675,4695,4645,159581
|
|
20230822,102300,195179034945,4680,4700,4705,4675,117874
|
|
20230822,102200,194626854860,4695,4725,4735,4685,152001
|
|
20230822,102100,193911375890,4730,4710,4745,4710,309595
|
|
20230822,102000,192446361940,4710,4705,4740,4705,242300
|
|
20230822,101900,191301492405,4710,4710,4710,4685,114584
|
|
20230822,101800,190763385155,4710,4705,4725,4695,191407
|
|
20230822,101700,189861481245,4705,4645,4735,4640,316597
|
|
20230822,101600,188371401575,4645,4675,4675,4645,99634
|
|
20230822,101500,187907686445,4670,4680,4700,4670,118809
|
|
20230822,101400,187350959605,4680,4670,4720,4670,342328
|
|
20230822,101300,185742427475,4675,4640,4680,4635,138002
|
|
20230822,101200,185098744320,4640,4615,4640,4595,101126
|
|
20230822,101100,184632485900,4615,4615,4640,4605,58606
|
|
20230822,101000,184361569045,4605,4645,4650,4585,228633
|
|
20230822,100900,183307308260,4650,4665,4675,4625,173057
|
|
20230822,100800,182503436750,4665,4640,4665,4635,90247
|
|
20230822,100700,182083857465,4640,4640,4685,4635,111022
|
|
20230822,100600,181566370810,4640,4635,4685,4635,180009
|
|
20230822,100500,180726413805,4635,4680,4680,4620,196041
|
|
20230822,100400,179814611000,4680,4705,4710,4660,180585
|
|
20230822,100300,178968917765,4710,4735,4750,4675,455551
|
|
20230822,100200,176818598050,4735,4705,4745,4700,477585
|
|
20230822,100100,174561852215,4705,4670,4705,4665,375431
|
|
20230822,100000,172800070415,4665,4680,4680,4645,195157
|
|
20230822,095900,171888795270,4680,4675,4685,4630,246387
|
|
20230822,095800,170738500060,4675,4605,4685,4600,202785
|
|
20230822,095700,169796421990,4605,4645,4645,4595,108991
|
|
20230822,095600,169293063865,4645,4615,4645,4605,174150
|
|
20230822,095500,168487437495,4615,4580,4620,4560,149563
|
|
20230822,095400,167801886885,4590,4595,4615,4565,123470
|
|
20230822,095300,167236378190,4595,4620,4625,4560,193691
|
|
20230822,095200,166347729510,4610,4630,4650,4605,288097
|
|
20230822,095100,165013332890,4630,4600,4635,4590,230876
|
|
20230822,095000,163948316540,4595,4550,4615,4540,358449
|
|
20230822,094900,162305551790,4550,4575,4580,4550,355605
|
|
20230822,094800,160681809975,4580,4580,4630,4575,379570
|
|
20230822,094700,158936368480,4580,4660,4665,4580,449081
|
|
20230822,094600,156863537395,4665,4640,4700,4635,163902
|
|
20230822,094500,156097628865,4640,4715,4720,4630,249773
|
|
20230822,094400,154932982480,4710,4685,4720,4670,221983
|
|
20230822,094300,153889282770,4685,4660,4710,4655,230156
|
|
20230822,094200,152810020730,4660,4645,4700,4640,466021
|
|
20230822,094100,150631635020,4645,4620,4655,4600,548191
|
|
20230822,094000,148094262675,4630,4725,4740,4620,751266
|
|
20230822,093900,144581744270,4725,4770,4770,4715,465500
|
|
20230822,093800,142378119525,4770,4810,4855,4765,372576
|
|
20230822,093700,140585447980,4815,4780,4815,4765,281246
|
|
20230822,093600,139238945005,4785,4805,4820,4780,282179
|
|
20230822,093500,137884335885,4800,4820,4825,4775,309688
|
|
20230822,093400,136398632565,4820,4875,4885,4765,563127
|
|
20230822,093300,133683819835,4880,4780,4915,4750,1256453
|
|
20230822,093200,127599586640,4785,4840,4850,4745,1105818
|
|
20230822,093100,122283666580,4860,4860,4860,4860,0
|
|
20230822,093000,122283666580,4860,4860,4860,4860,0
|
|
20230822,092900,122283666580,4860,4825,4860,4800,1421734
|
|
20230822,092800,115406735105,4815,4705,4845,4695,1972022
|
|
20230822,092700,105984360085,4705,4590,4720,4580,1065315
|
|
20230822,092600,101013474510,4590,4570,4645,4560,516081
|
|
20230822,092500,98636232825,4580,4610,4615,4555,286728
|
|
20230822,092400,97323781435,4600,4570,4620,4560,347734
|
|
20230822,092300,95726199845,4575,4550,4580,4520,183094
|
|
20230822,092200,94894305215,4550,4605,4610,4500,406671
|
|
20230822,092100,93040931995,4605,4565,4630,4560,685007
|
|
20230822,092000,89895913740,4570,4525,4570,4475,360137
|
|
20230822,091900,88267057665,4525,4540,4545,4475,297385
|
|
20230822,091800,86926857585,4540,4455,4540,4445,316973
|
|
20230822,091700,85499698445,4460,4510,4545,4450,447131
|
|
20230822,091600,83488498435,4510,4555,4570,4500,433040
|
|
20230822,091500,81527892955,4560,4485,4590,4470,778527
|
|
20230822,091400,78000590165,4485,4700,4700,4400,1563704
|
|
20230822,091300,70886279545,4700,4595,4700,4580,1027171
|
|
20230822,091200,66102540890,4590,4660,4680,4550,955031
|
|
20230822,091100,61687015320,4665,4615,4695,4555,1642717
|
|
20230822,091000,54071258430,4615,4360,4620,4355,1521906
|
|
20230822,090900,47174431835,4355,4410,4430,4330,467377
|
|
20230822,090800,45128555565,4410,4485,4485,4355,779142
|
|
20230822,090700,41698164570,4475,4475,4565,4455,2076145
|
|
20230822,090600,32312926810,4485,4300,4500,4300,1751184
|
|
20230822,090500,24572505900,4305,4265,4325,4240,621558
|
|
20230822,090400,21905080875,4265,4285,4300,4200,758802
|
|
20230822,090300,18685012640,4285,4300,4390,4260,1325701
|
|
20230822,090200,12951456230,4300,4420,4420,4200,2952279
|
|
20230822,090100,0,3945,3945,3945,3945,0
|
|
20230822,090000,0,3945,3945,3945,3945,0
|