646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194300,1048652015,4615,4615,4615,4615,1854
|
|
20230822,194200,1048652015,4615,4615,4615,4615,0
|
|
20230822,194100,1048652015,4615,4615,4615,4615,0
|
|
20230822,194000,1048652015,4615,4615,4615,4615,0
|
|
20230822,193900,1048652015,4615,4615,4615,4615,0
|
|
20230822,193800,1048652015,4615,4615,4615,4615,0
|
|
20230822,193700,1048652015,4615,4615,4615,4615,0
|
|
20230822,193600,1048652015,4615,4615,4615,4615,0
|
|
20230822,193500,1048652015,4615,4615,4615,4615,0
|
|
20230822,193400,1048652015,4615,4615,4615,4615,0
|
|
20230822,193300,1048652015,4615,4615,4615,4615,0
|
|
20230822,193200,1048652015,4615,4615,4615,4615,0
|
|
20230822,193100,1048652015,4615,4615,4615,4615,0
|
|
20230822,193000,1048652015,4615,4615,4615,4615,0
|
|
20230822,192900,1048652015,4615,4615,4615,4615,0
|
|
20230822,192800,1048652015,4615,4615,4615,4615,0
|
|
20230822,192700,1048652015,4615,4615,4615,4615,0
|
|
20230822,192600,1048652015,4615,4615,4615,4615,0
|
|
20230822,192500,1048652015,4615,4615,4615,4615,0
|
|
20230822,192400,1048652015,4615,4615,4615,4615,0
|
|
20230822,192300,1048652015,4615,4615,4615,4615,0
|
|
20230822,192200,1048652015,4615,4615,4615,4615,0
|
|
20230822,192100,1048652015,4615,4615,4615,4615,0
|
|
20230822,192000,1048652015,4615,4615,4615,4615,0
|
|
20230822,191900,1048652015,4615,4615,4615,4615,0
|
|
20230822,191800,1048652015,4615,4615,4615,4615,0
|
|
20230822,191700,1048652015,4615,4615,4615,4615,0
|
|
20230822,191600,1048652015,4615,4615,4615,4615,0
|
|
20230822,191500,1048652015,4615,4615,4615,4615,0
|
|
20230822,191400,1048652015,4615,4615,4615,4615,0
|
|
20230822,191300,1048652015,4615,4615,4615,4615,1854
|
|
20230822,191200,1048652015,4615,4615,4615,4615,0
|
|
20230822,191100,1048652015,4615,4615,4615,4615,0
|
|
20230822,191000,1048652015,4615,4615,4615,4615,0
|
|
20230822,190900,1048652015,4615,4615,4615,4615,0
|
|
20230822,190800,1048652015,4615,4615,4615,4615,0
|
|
20230822,190700,1048652015,4615,4615,4615,4615,0
|
|
20230822,190600,1048652015,4615,4615,4615,4615,0
|
|
20230822,190500,1048652015,4615,4615,4615,4615,0
|
|
20230822,190400,1048652015,4615,4615,4615,4615,0
|
|
20230822,190300,1048652015,4615,4615,4615,4615,0
|
|
20230822,190200,1048652015,4615,4615,4615,4615,0
|
|
20230822,190100,1048652015,4615,4615,4615,4615,0
|
|
20230822,190000,1048652015,4615,4615,4615,4615,0
|
|
20230822,185900,1048652015,4615,4615,4615,4615,0
|
|
20230822,185800,1048652015,4615,4615,4615,4615,0
|
|
20230822,185700,1048652015,4615,4615,4615,4615,0
|
|
20230822,185600,1048652015,4615,4615,4615,4615,0
|
|
20230822,185500,1048652015,4615,4615,4615,4615,0
|
|
20230822,185400,1048652015,4615,4615,4615,4615,0
|
|
20230822,185300,1048652015,4615,4615,4615,4615,0
|
|
20230822,185200,1048652015,4615,4615,4615,4615,0
|
|
20230822,185100,1048652015,4615,4615,4615,4615,0
|
|
20230822,185000,1048652015,4615,4615,4615,4615,0
|
|
20230822,184900,1048652015,4615,4615,4615,4615,0
|
|
20230822,184800,1048652015,4615,4615,4615,4615,0
|
|
20230822,184700,1048652015,4615,4615,4615,4615,0
|
|
20230822,184600,1048652015,4615,4615,4615,4615,0
|
|
20230822,184500,1048652015,4615,4615,4615,4615,0
|
|
20230822,184400,1048652015,4615,4615,4615,4615,0
|
|
20230822,184300,1048652015,4615,4615,4615,4615,1854
|
|
20230822,184200,1048652015,4615,4615,4615,4615,0
|
|
20230822,184100,1048652015,4615,4615,4615,4615,0
|
|
20230822,184000,1048652015,4615,4615,4615,4615,0
|
|
20230822,183900,1048652015,4615,4615,4615,4615,0
|
|
20230822,183800,1048652015,4615,4615,4615,4615,0
|
|
20230822,183700,1048652015,4615,4615,4615,4615,0
|
|
20230822,183600,1048652015,4615,4615,4615,4615,0
|
|
20230822,183500,1048652015,4615,4615,4615,4615,0
|
|
20230822,183400,1048652015,4615,4615,4615,4615,0
|
|
20230822,183300,1048652015,4615,4615,4615,4615,0
|
|
20230822,183200,1048652015,4615,4615,4615,4615,0
|
|
20230822,183100,1048652015,4615,4615,4615,4615,0
|
|
20230822,183000,1048652015,4615,4615,4615,4615,0
|
|
20230822,182900,1048652015,4615,4615,4615,4615,0
|
|
20230822,182800,1048652015,4615,4615,4615,4615,0
|
|
20230822,182700,1048652015,4615,4615,4615,4615,0
|
|
20230822,182600,1048652015,4615,4615,4615,4615,0
|
|
20230822,182500,1048652015,4615,4615,4615,4615,0
|
|
20230822,182400,1048652015,4615,4615,4615,4615,0
|
|
20230822,182300,1048652015,4615,4615,4615,4615,0
|
|
20230822,182200,1048652015,4615,4615,4615,4615,0
|
|
20230822,182100,1048652015,4615,4615,4615,4615,0
|
|
20230822,182000,1048652015,4615,4615,4615,4615,0
|
|
20230822,181900,1048652015,4615,4615,4615,4615,0
|
|
20230822,181800,1048652015,4615,4615,4615,4615,0
|
|
20230822,181700,1048652015,4615,4615,4615,4615,0
|
|
20230822,181600,1048652015,4615,4615,4615,4615,0
|
|
20230822,181500,1048652015,4615,4615,4615,4615,0
|
|
20230822,181400,1048652015,4615,4615,4615,4615,0
|
|
20230822,181300,1048652015,4615,4615,4615,4615,1854
|
|
20230822,181200,1048652015,4615,4615,4615,4615,0
|
|
20230822,181100,1048652015,4615,4615,4615,4615,0
|
|
20230822,181000,1048652015,4615,4615,4615,4615,0
|
|
20230822,180900,1048652015,4615,4615,4615,4615,0
|
|
20230822,180800,1048652015,4615,4615,4615,4615,0
|
|
20230822,180700,1048652015,4615,4615,4615,4615,0
|
|
20230822,180600,1048652015,4615,4615,4615,4615,0
|
|
20230822,180500,1048652015,4615,4615,4615,4615,0
|
|
20230822,180400,1048652015,4615,4615,4615,4615,0
|
|
20230822,180300,1048652015,4615,4615,4615,4615,0
|
|
20230822,180200,1048652015,4615,4615,4615,4615,0
|
|
20230822,180100,1048652015,4615,4615,4615,4615,0
|
|
20230822,180000,1048652015,4615,4615,4615,4615,0
|
|
20230822,175900,1048652015,4615,4615,4615,4615,0
|
|
20230822,175800,1048652015,4615,4615,4615,4615,0
|
|
20230822,175700,1048652015,4615,4615,4615,4615,0
|
|
20230822,175600,1048652015,4615,4615,4615,4615,0
|
|
20230822,175500,1048652015,4615,4615,4615,4615,0
|
|
20230822,175400,1048652015,4615,4615,4615,4615,0
|
|
20230822,175300,1048652015,4615,4615,4615,4615,0
|
|
20230822,175200,1048652015,4615,4615,4615,4615,0
|
|
20230822,175100,1048652015,4615,4615,4615,4615,0
|
|
20230822,175000,1048652015,4615,4615,4615,4615,0
|
|
20230822,174900,1048652015,4615,4615,4615,4615,0
|
|
20230822,174800,1048652015,4615,4615,4615,4615,0
|
|
20230822,174700,1048652015,4615,4615,4615,4615,0
|
|
20230822,174600,1048652015,4615,4615,4615,4615,0
|
|
20230822,174500,1048652015,4615,4615,4615,4615,0
|
|
20230822,174400,1048652015,4615,4615,4615,4615,0
|
|
20230822,174300,1048652015,4615,4615,4615,4615,1854
|
|
20230822,174200,1048652015,4615,4615,4615,4615,0
|
|
20230822,174100,1048652015,4615,4615,4615,4615,0
|
|
20230822,174000,1048652015,4615,4615,4615,4615,0
|
|
20230822,173900,1048652015,4615,4615,4615,4615,0
|
|
20230822,173800,1048652015,4615,4615,4615,4615,0
|
|
20230822,173700,1048652015,4615,4615,4615,4615,0
|
|
20230822,173600,1048652015,4615,4615,4615,4615,0
|
|
20230822,173500,1048652015,4615,4615,4615,4615,0
|
|
20230822,173400,1048652015,4615,4615,4615,4615,0
|
|
20230822,173300,1048652015,4615,4615,4615,4615,0
|
|
20230822,173200,1048652015,4615,4615,4615,4615,0
|
|
20230822,173100,1048652015,4615,4615,4615,4615,0
|
|
20230822,173000,1048652015,4615,4615,4615,4615,0
|
|
20230822,172900,1048652015,4615,4615,4615,4615,0
|
|
20230822,172800,1048652015,4615,4615,4615,4615,0
|
|
20230822,172700,1048652015,4615,4615,4615,4615,0
|
|
20230822,172600,1048652015,4615,4615,4615,4615,0
|
|
20230822,172500,1048652015,4615,4615,4615,4615,0
|
|
20230822,172400,1048652015,4615,4615,4615,4615,0
|
|
20230822,172300,1048652015,4615,4615,4615,4615,0
|
|
20230822,172200,1048652015,4615,4615,4615,4615,0
|
|
20230822,172100,1048652015,4615,4615,4615,4615,0
|
|
20230822,172000,1048652015,4615,4615,4615,4615,0
|
|
20230822,171900,1048652015,4615,4615,4615,4615,0
|
|
20230822,171800,1048652015,4615,4615,4615,4615,0
|
|
20230822,171700,1048652015,4615,4615,4615,4615,0
|
|
20230822,171600,1048652015,4615,4615,4615,4615,0
|
|
20230822,171500,1048652015,4615,4615,4615,4615,0
|
|
20230822,171400,1048652015,4615,4615,4615,4615,0
|
|
20230822,171300,1048652015,4615,4615,4615,4615,1854
|
|
20230822,171200,1048652015,4615,4615,4615,4615,0
|
|
20230822,171100,1048652015,4615,4615,4615,4615,0
|
|
20230822,171000,1048652015,4615,4615,4615,4615,0
|
|
20230822,170900,1048652015,4615,4615,4615,4615,0
|
|
20230822,170800,1048652015,4615,4615,4615,4615,0
|
|
20230822,170700,1048652015,4615,4615,4615,4615,0
|
|
20230822,170600,1048652015,4615,4615,4615,4615,0
|
|
20230822,170500,1048652015,4615,4615,4615,4615,0
|
|
20230822,170400,1048652015,4615,4615,4615,4615,0
|
|
20230822,170300,1048652015,4615,4615,4615,4615,0
|
|
20230822,170200,1048652015,4615,4615,4615,4615,0
|
|
20230822,170100,1048652015,4615,4615,4615,4615,0
|
|
20230822,170000,1048652015,4615,4615,4615,4615,0
|
|
20230822,165900,1048652015,4615,4615,4615,4615,0
|
|
20230822,165800,1048652015,4615,4615,4615,4615,0
|
|
20230822,165700,1048652015,4615,4615,4615,4615,0
|
|
20230822,165600,1048652015,4615,4615,4615,4615,0
|
|
20230822,165500,1048652015,4615,4615,4615,4615,0
|
|
20230822,165400,1048652015,4615,4615,4615,4615,0
|
|
20230822,165300,1048652015,4615,4615,4615,4615,0
|
|
20230822,165200,1048652015,4615,4615,4615,4615,0
|
|
20230822,165100,1048652015,4615,4615,4615,4615,0
|
|
20230822,165000,1048652015,4615,4615,4615,4615,0
|
|
20230822,164900,1048652015,4615,4615,4615,4615,0
|
|
20230822,164800,1048652015,4615,4615,4615,4615,0
|
|
20230822,164700,1048652015,4615,4615,4615,4615,0
|
|
20230822,164600,1048652015,4615,4615,4615,4615,0
|
|
20230822,164500,1048652015,4615,4615,4615,4615,0
|
|
20230822,164400,1048652015,4615,4615,4615,4615,0
|
|
20230822,164300,1048652015,4615,4615,4615,4615,1854
|
|
20230822,164200,1048652015,4615,4615,4615,4615,0
|
|
20230822,164100,1048652015,4615,4615,4615,4615,0
|
|
20230822,164000,1048652015,4615,4615,4615,4615,0
|
|
20230822,163900,1048652015,4615,4615,4615,4615,0
|
|
20230822,163800,1048652015,4615,4615,4615,4615,0
|
|
20230822,163700,1048652015,4615,4615,4615,4615,0
|
|
20230822,163600,1048652015,4615,4615,4615,4615,0
|
|
20230822,163500,1048652015,4615,4615,4615,4615,0
|
|
20230822,163400,1048652015,4615,4615,4615,4615,0
|
|
20230822,163300,1048652015,4615,4615,4615,4615,0
|
|
20230822,163200,1048652015,4615,4615,4615,4615,0
|
|
20230822,163100,1048652015,4615,4615,4615,4615,0
|
|
20230822,163000,1048652015,4615,4615,4615,4615,0
|
|
20230822,162900,1048652015,4615,4615,4615,4615,0
|
|
20230822,162800,1048652015,4615,4615,4615,4615,0
|
|
20230822,162700,1048652015,4615,4615,4615,4615,0
|
|
20230822,162600,1048652015,4615,4615,4615,4615,0
|
|
20230822,162500,1048652015,4615,4615,4615,4615,0
|
|
20230822,162400,1048652015,4615,4615,4615,4615,0
|
|
20230822,162300,1048652015,4615,4615,4615,4615,0
|
|
20230822,162200,1048652015,4615,4615,4615,4615,0
|
|
20230822,162100,1048652015,4615,4615,4615,4615,0
|
|
20230822,162000,1048652015,4615,4615,4615,4615,0
|
|
20230822,161900,1048652015,4615,4615,4615,4615,0
|
|
20230822,161800,1048652015,4615,4615,4615,4615,0
|
|
20230822,161700,1048652015,4615,4615,4615,4615,0
|
|
20230822,161600,1048652015,4615,4615,4615,4615,0
|
|
20230822,161500,1048652015,4615,4615,4615,4615,0
|
|
20230822,161400,1048652015,4615,4615,4615,4615,0
|
|
20230822,161300,1048652015,4615,4615,4615,4615,1854
|
|
20230822,161200,1048652015,4615,4615,4615,4615,0
|
|
20230822,161100,1048652015,4615,4615,4615,4615,0
|
|
20230822,161000,1048652015,4615,4615,4615,4615,0
|
|
20230822,160900,1048652015,4615,4615,4615,4615,0
|
|
20230822,160800,1048652015,4615,4615,4615,4615,0
|
|
20230822,160700,1048652015,4615,4615,4615,4615,0
|
|
20230822,160600,1048652015,4615,4615,4615,4615,0
|
|
20230822,160500,1048652015,4615,4615,4615,4615,0
|
|
20230822,160400,1048652015,4615,4615,4615,4615,0
|
|
20230822,160300,1048652015,4615,4615,4615,4615,0
|
|
20230822,160200,1048652015,4615,4615,4615,4615,0
|
|
20230822,160100,1048652015,4615,4615,4615,4615,0
|
|
20230822,160000,1048652015,4615,4615,4615,4615,0
|
|
20230822,155900,1048652015,4615,4615,4615,4615,0
|
|
20230822,155800,1048652015,4615,4615,4615,4615,0
|
|
20230822,155700,1048652015,4615,4615,4615,4615,0
|
|
20230822,155600,1048652015,4615,4615,4615,4615,0
|
|
20230822,155500,1048652015,4615,4615,4615,4615,0
|
|
20230822,155400,1048652015,4615,4615,4615,4615,0
|
|
20230822,155300,1048652015,4615,4615,4615,4615,0
|
|
20230822,155200,1048652015,4615,4615,4615,4615,0
|
|
20230822,155100,1048652015,4615,4615,4615,4615,0
|
|
20230822,155000,1048652015,4615,4615,4615,4615,0
|
|
20230822,154900,1048652015,4615,4615,4615,4615,0
|
|
20230822,154800,1048652015,4615,4615,4615,4615,0
|
|
20230822,154700,1048652015,4615,4615,4615,4615,0
|
|
20230822,154600,1048652015,4615,4615,4615,4615,0
|
|
20230822,154500,1048652015,4615,4615,4615,4615,0
|
|
20230822,154400,1048652015,4615,4615,4615,4615,0
|
|
20230822,154300,1048652015,4615,4615,4615,4615,1854
|
|
20230822,154200,1048652015,4615,4615,4615,4615,0
|
|
20230822,154100,1048652015,4615,4615,4615,4615,0
|
|
20230822,154000,1048652015,4615,4615,4615,4615,0
|
|
20230822,153900,1048652015,4615,4615,4615,4615,0
|
|
20230822,153800,1048652015,4615,4615,4615,4615,0
|
|
20230822,153700,1048652015,4615,4615,4615,4615,0
|
|
20230822,153600,1048652015,4615,4615,4615,4615,0
|
|
20230822,153500,1048652015,4615,4615,4615,4615,0
|
|
20230822,153400,1048652015,4615,4615,4615,4615,0
|
|
20230822,153300,1048652015,4615,4615,4615,4615,0
|
|
20230822,153200,1048652015,4615,4615,4615,4615,0
|
|
20230822,153100,1048652015,4615,4615,4615,4615,0
|
|
20230822,153000,1048652015,4615,4615,4615,4615,1854
|
|
20230822,152900,1040095805,4615,4615,4615,4615,0
|
|
20230822,152800,1040095805,4615,4615,4615,4615,0
|
|
20230822,152700,1040095805,4615,4615,4615,4615,0
|
|
20230822,152600,1040095805,4615,4615,4615,4615,0
|
|
20230822,152500,1040095805,4615,4615,4615,4615,0
|
|
20230822,152400,1040095805,4615,4615,4615,4615,0
|
|
20230822,152300,1040095805,4615,4615,4615,4615,0
|
|
20230822,152200,1040095805,4615,4615,4615,4615,0
|
|
20230822,152100,1040095805,4615,4615,4615,4615,0
|
|
20230822,152000,1040095805,4615,4615,4615,4615,0
|
|
20230822,151900,1040095805,4615,4610,4615,4585,3680
|
|
20230822,151800,1023196220,4610,4590,4610,4590,170
|
|
20230822,151700,1022413720,4610,4610,4610,4610,1
|
|
20230822,151600,1022409110,4590,4595,4610,4590,1071
|
|
20230822,151500,1017491145,4595,4595,4610,4590,360
|
|
20230822,151400,1015835110,4610,4595,4610,4595,72
|
|
20230822,151300,1015504030,4615,4605,4615,4595,602
|
|
20230822,151200,1012734035,4615,4610,4615,4610,917
|
|
20230822,151100,1008506560,4605,4605,4605,4605,85
|
|
20230822,151000,1008115135,4595,4600,4610,4595,778
|
|
20230822,150900,1004535200,4605,4605,4605,4605,1
|
|
20230822,150800,1004530595,4590,4595,4595,4590,1001
|
|
20230822,150700,999934450,4595,4595,4595,4595,1111
|
|
20230822,150600,994829405,4595,4610,4610,4595,3711
|
|
20230822,150500,977745310,4610,4615,4615,4610,299
|
|
20230822,150400,976365680,4615,4620,4620,4615,923
|
|
20230822,150300,972102560,4630,4620,4630,4620,81
|
|
20230822,150200,971727540,4620,4620,4620,4620,12
|
|
20230822,150100,971672100,4635,4620,4635,4620,283
|
|
20230822,150000,970364625,4620,4625,4625,4620,6134
|
|
20230822,145900,942006260,4625,4630,4630,4625,1204
|
|
20230822,145800,936436740,4630,4625,4630,4625,225
|
|
20230822,145700,935395245,4630,4630,4630,4630,635
|
|
20230822,145600,932455195,4630,4630,4630,4630,1
|
|
20230822,145500,932450565,4635,4635,4635,4635,200
|
|
20230822,145400,931523565,4635,4635,4635,4635,150
|
|
20230822,145300,930828315,4630,4630,4630,4630,216
|
|
20230822,145200,929828235,4635,4630,4635,4630,1078
|
|
20230822,145100,924836760,4635,4630,4635,4630,19
|
|
20230822,145000,924748785,4630,4630,4630,4630,1
|
|
20230822,144900,924744155,4630,4630,4630,4630,30
|
|
20230822,144800,924605255,4630,4635,4635,4630,253
|
|
20230822,144700,923432905,4630,4630,4630,4630,500
|
|
20230822,144600,921117905,4630,4630,4630,4630,1
|
|
20230822,144500,921113275,4635,4635,4635,4635,100
|
|
20230822,144400,920649775,4650,4650,4650,4650,0
|
|
20230822,144300,920649775,4650,4650,4650,4630,126
|
|
20230822,144200,920065635,4650,4645,4650,4645,50
|
|
20230822,144100,919833235,4650,4650,4650,4650,0
|
|
20230822,144000,919833235,4650,4650,4650,4650,1
|
|
20230822,143900,919828585,4650,4650,4650,4650,91
|
|
20230822,143800,919405435,4650,4650,4650,4650,2
|
|
20230822,143700,919396135,4625,4625,4625,4625,244
|
|
20230822,143600,918267635,4625,4625,4625,4625,1
|
|
20230822,143500,918263010,4625,4625,4625,4625,0
|
|
20230822,143400,918263010,4625,4625,4625,4625,1
|
|
20230822,143300,918258385,4650,4650,4650,4650,1
|
|
20230822,143200,918253735,4625,4625,4625,4625,1
|
|
20230822,143100,918249110,4650,4645,4650,4625,436
|
|
20230822,143000,916223445,4625,4645,4645,4625,191
|
|
20230822,142900,915336270,4625,4630,4630,4625,254
|
|
20230822,142800,914160255,4630,4640,4640,4625,224
|
|
20230822,142700,913124205,4625,4630,4650,4625,401
|
|
20230822,142600,911264320,4625,4625,4630,4625,322
|
|
20230822,142500,909773570,4630,4625,4630,4625,126
|
|
20230822,142400,909190270,4625,4625,4630,4625,523
|
|
20230822,142300,906770895,4625,4630,4630,4625,354
|
|
20230822,142200,905132380,4630,4630,4630,4630,24
|
|
20230822,142100,905021260,4630,4635,4635,4630,569
|
|
20230822,142000,902386455,4635,4635,4640,4635,936
|
|
20230822,141900,898048085,4640,4640,4640,4635,103
|
|
20230822,141800,897570170,4640,4635,4640,4635,6
|
|
20230822,141700,897542335,4635,4640,4640,4635,99
|
|
20230822,141600,897082980,4640,4640,4640,4640,1
|
|
20230822,141500,897078340,4635,4635,4635,4635,1
|
|
20230822,141400,897073705,4630,4655,4655,4630,2
|
|
20230822,141300,897064420,4630,4650,4650,4630,5853
|
|
20230822,141200,869925785,4650,4650,4655,4650,8
|
|
20230822,141100,869888580,4655,4650,4655,4650,41
|
|
20230822,141000,869697925,4650,4645,4650,4645,151
|
|
20230822,140900,868995780,4645,4640,4645,4640,6
|
|
20230822,140800,868967915,4640,4640,4640,4640,1
|
|
20230822,140700,868963275,4635,4635,4635,4635,912
|
|
20230822,140600,864736155,4635,4635,4635,4635,1
|
|
20230822,140500,864731520,4640,4640,4640,4640,1320
|
|
20230822,140400,858606720,4640,4640,4640,4640,0
|
|
20230822,140300,858606720,4640,4640,4640,4640,1
|
|
20230822,140200,858602080,4645,4645,4645,4645,427
|
|
20230822,140100,856618665,4645,4645,4645,4645,1433
|
|
20230822,140000,849962380,4650,4650,4650,4650,146
|
|
20230822,135900,849283480,4650,4650,4650,4650,243
|
|
20230822,135800,848153530,4645,4645,4645,4645,1345
|
|
20230822,135700,841906005,4645,4645,4650,4645,1151
|
|
20230822,135600,836558815,4645,4645,4645,4645,1
|
|
20230822,135500,836554170,4650,4650,4650,4650,0
|
|
20230822,135400,836554170,4650,4645,4650,4645,183
|
|
20230822,135300,835703255,4645,4645,4645,4645,600
|
|
20230822,135200,832916255,4640,4645,4645,4640,501
|
|
20230822,135100,830589115,4645,4645,4645,4645,1000
|
|
20230822,135000,825944115,4655,4655,4655,4655,178
|
|
20230822,134900,825115525,4645,4645,4645,4645,600
|
|
20230822,134800,822328525,4645,4645,4645,4645,500
|
|
20230822,134700,820006025,4655,4655,4655,4655,0
|
|
20230822,134600,820006025,4655,4655,4655,4655,0
|
|
20230822,134500,820006025,4655,4655,4655,4640,12
|
|
20230822,134400,819950240,4640,4650,4650,4640,3400
|
|
20230822,134300,804159535,4650,4645,4650,4645,369
|
|
20230822,134200,802444515,4645,4645,4645,4645,23
|
|
20230822,134100,802337680,4645,4645,4645,4645,2
|
|
20230822,134000,802328390,4645,4640,4645,4640,314
|
|
20230822,133900,800869885,4640,4640,4640,4640,0
|
|
20230822,133800,800869885,4640,4640,4640,4640,0
|
|
20230822,133700,800869885,4640,4640,4640,4640,21
|
|
20230822,133600,800772445,4650,4650,4650,4650,1
|
|
20230822,133500,800767795,4640,4650,4650,4640,242
|
|
20230822,133400,799642535,4635,4650,4650,4635,605
|
|
20230822,133300,796836810,4650,4650,4650,4650,5
|
|
20230822,133200,796813560,4650,4650,4650,4650,1
|
|
20230822,133100,796808910,4640,4635,4640,4635,40
|
|
20230822,133000,796623490,4635,4635,4635,4635,0
|
|
20230822,132900,796623490,4635,4630,4635,4630,190
|
|
20230822,132800,795742940,4630,4630,4630,4630,0
|
|
20230822,132700,795742940,4630,4640,4640,4630,1942
|
|
20230822,132600,786740595,4660,4640,4660,4635,223
|
|
20230822,132500,785706560,4640,4660,4660,4640,20
|
|
20230822,132400,785613740,4635,4645,4645,4635,1676
|
|
20230822,132300,777836610,4650,4650,4650,4650,788
|
|
20230822,132200,774172410,4660,4660,4660,4660,334
|
|
20230822,132100,772615970,4665,4665,4665,4665,1
|
|
20230822,132000,772611305,4650,4650,4650,4650,232
|
|
20230822,131900,771532505,4650,4650,4650,4650,0
|
|
20230822,131800,771532505,4650,4655,4670,4650,607
|
|
20230822,131700,768709810,4655,4650,4655,4650,96
|
|
20230822,131600,768263030,4655,4655,4655,4655,0
|
|
20230822,131500,768263030,4655,4670,4670,4655,943
|
|
20230822,131400,763873200,4670,4670,4670,4670,1
|
|
20230822,131300,763868530,4660,4660,4660,4660,707
|
|
20230822,131200,760573910,4670,4670,4670,4665,965
|
|
20230822,131100,756069860,4675,4675,4675,4675,0
|
|
20230822,131000,756069860,4675,4675,4675,4675,3
|
|
20230822,130900,756055835,4675,4660,4675,4660,2
|
|
20230822,130800,756046500,4665,4665,4665,4665,173
|
|
20230822,130700,755239455,4675,4675,4675,4670,2341
|
|
20230822,130600,744297380,4680,4680,4680,4680,1
|
|
20230822,130500,744292700,4675,4675,4675,4675,0
|
|
20230822,130400,744292700,4675,4675,4675,4675,166
|
|
20230822,130300,743516650,4675,4675,4675,4675,0
|
|
20230822,130200,743516650,4675,4675,4675,4675,21
|
|
20230822,130100,743418475,4675,4675,4675,4675,0
|
|
20230822,130000,743418475,4675,4675,4675,4675,265
|
|
20230822,125900,742179600,4675,4675,4675,4675,0
|
|
20230822,125800,742179600,4675,4675,4675,4675,1
|
|
20230822,125700,742174925,4665,4665,4665,4665,0
|
|
20230822,125600,742174925,4665,4665,4665,4665,0
|
|
20230822,125500,742174925,4665,4665,4665,4665,0
|
|
20230822,125400,742174925,4665,4660,4665,4660,695
|
|
20230822,125300,738936200,4675,4675,4675,4675,0
|
|
20230822,125200,738936200,4675,4675,4675,4675,0
|
|
20230822,125100,738936200,4675,4675,4675,4675,106
|
|
20230822,125000,738440650,4675,4660,4675,4660,511
|
|
20230822,124900,736059375,4660,4665,4665,4660,351
|
|
20230822,124800,734422720,4665,4665,4665,4665,1
|
|
20230822,124700,734418055,4660,4685,4685,4660,2
|
|
20230822,124600,734408710,4660,4670,4685,4660,19
|
|
20230822,124500,734319850,4685,4685,4685,4685,1
|
|
20230822,124400,734315165,4660,4660,4660,4660,1
|
|
20230822,124300,734310505,4685,4685,4685,4685,0
|
|
20230822,124200,734310505,4685,4685,4685,4685,8
|
|
20230822,124100,734273025,4690,4690,4690,4690,0
|
|
20230822,124000,734273025,4690,4690,4690,4690,0
|
|
20230822,123900,734273025,4690,4690,4690,4690,0
|
|
20230822,123800,734273025,4690,4685,4690,4685,257
|
|
20230822,123700,733068970,4685,4685,4685,4685,0
|
|
20230822,123600,733068970,4685,4685,4685,4685,100
|
|
20230822,123500,732600470,4685,4685,4685,4685,80
|
|
20230822,123400,732225670,4670,4670,4670,4670,0
|
|
20230822,123300,732225670,4670,4670,4670,4670,1000
|
|
20230822,123200,727555670,4645,4660,4660,4645,200
|
|
20230822,123100,726626340,4670,4670,4670,4670,0
|
|
20230822,123000,726626340,4670,4660,4670,4660,2085
|
|
20230822,122900,716894510,4660,4650,4660,4650,1287
|
|
20230822,122800,710909310,4650,4660,4660,4650,44
|
|
20230822,122700,710704280,4655,4660,4660,4655,714
|
|
20230822,122600,707380455,4660,4660,4660,4660,0
|
|
20230822,122500,707380455,4660,4660,4660,4660,483
|
|
20230822,122400,705129675,4660,4660,4660,4660,0
|
|
20230822,122300,705129675,4660,4660,4660,4660,35
|
|
20230822,122200,704966575,4670,4670,4670,4670,0
|
|
20230822,122100,704966575,4670,4670,4670,4670,0
|
|
20230822,122000,704966575,4670,4670,4670,4670,0
|
|
20230822,121900,704966575,4670,4660,4670,4660,620
|
|
20230822,121800,702074805,4660,4660,4660,4660,0
|
|
20230822,121700,702074805,4660,4660,4660,4660,380
|
|
20230822,121600,700304005,4660,4660,4660,4660,0
|
|
20230822,121500,700304005,4660,4660,4660,4660,0
|
|
20230822,121400,700304005,4660,4660,4660,4660,816
|
|
20230822,121300,696501445,4660,4660,4660,4660,0
|
|
20230822,121200,696501445,4660,4660,4660,4660,0
|
|
20230822,121100,696501445,4660,4660,4660,4660,0
|
|
20230822,121000,696501445,4660,4660,4660,4660,701
|
|
20230822,120900,693234785,4660,4660,4660,4660,150
|
|
20230822,120800,692535785,4670,4670,4670,4670,2
|
|
20230822,120700,692526445,4655,4655,4655,4655,0
|
|
20230822,120600,692526445,4655,4655,4655,4655,0
|
|
20230822,120500,692526445,4655,4655,4655,4655,2
|
|
20230822,120400,692517135,4655,4655,4655,4655,0
|
|
20230822,120300,692517135,4655,4655,4655,4655,0
|
|
20230822,120200,692517135,4655,4655,4655,4655,0
|
|
20230822,120100,692517135,4655,4655,4655,4655,95
|
|
20230822,120000,692074910,4655,4655,4655,4655,176
|
|
20230822,115900,691255630,4655,4655,4655,4655,268
|
|
20230822,115800,690008090,4655,4655,4655,4655,0
|
|
20230822,115700,690008090,4655,4655,4655,4655,0
|
|
20230822,115600,690008090,4655,4670,4670,4655,369
|
|
20230822,115500,688289385,4670,4670,4670,4670,3
|
|
20230822,115400,688275375,4665,4665,4665,4665,78
|
|
20230822,115300,687911505,4665,4665,4665,4665,23
|
|
20230822,115200,687804210,4665,4665,4665,4665,235
|
|
20230822,115100,686707935,4660,4660,4660,4660,42
|
|
20230822,115000,686512215,4665,4665,4665,4665,0
|
|
20230822,114900,686512215,4665,4665,4665,4665,3
|
|
20230822,114800,686498220,4670,4670,4670,4670,170
|
|
20230822,114700,685704320,4670,4655,4670,4655,355
|
|
20230822,114600,684047520,4655,4655,4655,4655,21
|
|
20230822,114500,683949765,4650,4655,4655,4650,10
|
|
20230822,114400,683903220,4645,4645,4645,4645,30
|
|
20230822,114300,683763870,4645,4645,4645,4645,200
|
|
20230822,114200,682834870,4655,4655,4655,4655,746
|
|
20230822,114100,679362240,4655,4655,4655,4655,0
|
|
20230822,114000,679362240,4655,4655,4655,4655,8
|
|
20230822,113900,679325000,4655,4655,4655,4655,345
|
|
20230822,113800,677719025,4665,4665,4665,4665,20
|
|
20230822,113700,677625725,4670,4670,4670,4620,5099
|
|
20230822,113600,653982585,4670,4655,4670,4630,5085
|
|
20230822,113500,630345890,4680,4680,4680,4680,1
|
|
20230822,113400,630341210,4685,4685,4685,4685,40
|
|
20230822,113300,630153810,4685,4685,4685,4685,30
|
|
20230822,113200,630013260,4650,4675,4675,4650,17118
|
|
20230822,113100,550313735,4675,4675,4675,4675,230
|
|
20230822,113000,549238485,4685,4685,4685,4685,0
|
|
20230822,112900,549238485,4685,4685,4685,4685,0
|
|
20230822,112800,549238485,4685,4685,4685,4685,0
|
|
20230822,112700,549238485,4685,4685,4685,4685,0
|
|
20230822,112600,549238485,4685,4685,4685,4685,0
|
|
20230822,112500,549238485,4685,4685,4685,4680,514
|
|
20230822,112400,546832895,4685,4685,4685,4685,0
|
|
20230822,112300,546832895,4685,4685,4685,4685,9
|
|
20230822,112200,546790730,4685,4685,4685,4685,0
|
|
20230822,112100,546790730,4685,4685,4685,4685,127
|
|
20230822,112000,546195735,4685,4685,4685,4685,3
|
|
20230822,111900,546181680,4690,4690,4690,4690,213
|
|
20230822,111800,545182710,4690,4690,4690,4690,0
|
|
20230822,111700,545182710,4690,4690,4690,4690,100
|
|
20230822,111600,544713710,4690,4690,4690,4690,0
|
|
20230822,111500,544713710,4690,4690,4690,4690,762
|
|
20230822,111400,541139930,4685,4680,4685,4680,536
|
|
20230822,111300,538628950,4680,4680,4680,4680,713
|
|
20230822,111200,535292110,4690,4690,4690,4690,0
|
|
20230822,111100,535292110,4690,4690,4690,4690,0
|
|
20230822,111000,535292110,4690,4690,4690,4690,0
|
|
20230822,110900,535292110,4690,4690,4690,4690,0
|
|
20230822,110800,535292110,4690,4690,4690,4690,0
|
|
20230822,110700,535292110,4690,4690,4690,4690,1
|
|
20230822,110600,535287420,4690,4690,4690,4690,1
|
|
20230822,110500,535282730,4690,4690,4690,4690,18
|
|
20230822,110400,535198310,4690,4690,4690,4690,341
|
|
20230822,110300,533599020,4690,4690,4690,4690,0
|
|
20230822,110200,533599020,4690,4690,4690,4690,0
|
|
20230822,110100,533599020,4690,4685,4690,4670,264
|
|
20230822,110000,532365175,4685,4670,4685,4670,1315
|
|
20230822,105900,526224035,4685,4670,4685,4670,4
|
|
20230822,105800,526205340,4685,4670,4685,4670,4
|
|
20230822,105700,526186645,4685,4670,4685,4670,12
|
|
20230822,105600,526130485,4690,4690,4690,4670,9
|
|
20230822,105500,526088335,4690,4690,4690,4670,514
|
|
20230822,105400,523687915,4670,4690,4690,4670,312
|
|
20230822,105300,522224695,4690,4690,4690,4675,884
|
|
20230822,105200,518089790,4685,4685,4685,4680,600
|
|
20230822,105100,515278805,4680,4680,4685,4680,6
|
|
20230822,105000,515250720,4680,4680,4680,4680,4
|
|
20230822,104900,515232000,4680,4680,4680,4680,7
|
|
20230822,104800,515199240,4685,4685,4685,4675,154
|
|
20230822,104700,514477790,4685,4680,4685,4670,2815
|
|
20230822,104600,501315795,4680,4680,4680,4680,3
|
|
20230822,104500,501301755,4680,4685,4685,4680,300
|
|
20230822,104400,499896770,4690,4695,4695,4685,314
|
|
20230822,104300,498425575,4695,4690,4695,4690,806
|
|
20230822,104200,494645425,4695,4695,4695,4690,204
|
|
20230822,104100,493688210,4695,4690,4695,4690,210
|
|
20230822,104000,492702280,4695,4690,4695,4690,4
|
|
20230822,103900,492683515,4695,4695,4695,4685,6
|
|
20230822,103800,492655385,4675,4700,4700,4675,4
|
|
20230822,103700,492636660,4675,4675,4700,4675,917
|
|
20230822,103600,488333535,4690,4670,4690,4670,5
|
|
20230822,103500,488310165,4695,4670,4695,4670,4
|
|
20230822,103400,488291460,4695,4665,4695,4665,230
|
|
20230822,103300,487211730,4695,4670,4695,4665,1576
|
|
20230822,103200,479855835,4695,4690,4695,4670,1082
|
|
20230822,103100,474780565,4690,4680,4690,4665,1131
|
|
20230822,103000,469485910,4680,4675,4680,4665,811
|
|
20230822,102900,465694520,4675,4675,4675,4660,522
|
|
20230822,102800,463260660,4670,4675,4675,4660,25
|
|
20230822,102700,463143945,4655,4675,4675,4655,192
|
|
20230822,102600,462246405,4655,4655,4675,4655,5303
|
|
20230822,102500,437534445,4660,4640,4660,4640,232
|
|
20230822,102400,436453540,4655,4640,4655,4640,37
|
|
20230822,102300,436281365,4655,4640,4655,4640,87
|
|
20230822,102200,435877625,4640,4645,4645,4640,124
|
|
20230822,102100,435301690,4645,4645,4645,4645,214
|
|
20230822,102000,434307660,4645,4655,4655,4645,1551
|
|
20230822,101900,427093770,4655,4660,4660,4655,252
|
|
20230822,101800,425919465,4660,4660,4660,4660,4
|
|
20230822,101700,425900825,4660,4660,4660,4660,3
|
|
20230822,101600,425886845,4660,4655,4660,4655,314
|
|
20230822,101500,424425155,4655,4655,4655,4655,7
|
|
20230822,101400,424392570,4655,4655,4655,4655,774
|
|
20230822,101300,420789600,4660,4660,4660,4660,653
|
|
20230822,101200,417746620,4670,4655,4670,4655,103
|
|
20230822,101100,417267005,4655,4680,4680,4655,324
|
|
20230822,101000,415758285,4655,4655,4655,4655,153
|
|
20230822,100900,415046070,4655,4685,4685,4655,24
|
|
20230822,100800,414934320,4650,4670,4685,4650,6
|
|
20230822,100700,414906330,4685,4685,4685,4650,330
|
|
20230822,100600,413360420,4650,4660,4690,4650,1039
|
|
20230822,100500,408527430,4655,4660,4660,4655,5
|
|
20230822,100400,408504150,4650,4660,4660,4650,1467
|
|
20230822,100300,401676260,4660,4665,4665,4660,605
|
|
20230822,100200,398856855,4665,4660,4665,4660,367
|
|
20230822,100100,397146615,4665,4665,4665,4665,255
|
|
20230822,100000,395957040,4690,4690,4690,4665,319
|
|
20230822,095900,394468605,4660,4660,4660,4660,4
|
|
20230822,095800,394449965,4660,4665,4690,4660,1005
|
|
20230822,095700,389765630,4665,4690,4690,4665,186
|
|
20230822,095600,388897865,4665,4675,4675,4665,1089
|
|
20230822,095500,383807720,4680,4680,4700,4675,555
|
|
20230822,095400,381211705,4680,4680,4700,4680,1467
|
|
20230822,095300,374346120,4680,4685,4685,4680,330
|
|
20230822,095200,372800090,4685,4700,4710,4685,2854
|
|
20230822,095100,359407300,4700,4700,4700,4700,3
|
|
20230822,095000,359393200,4700,4705,4705,4700,8
|
|
20230822,094900,359355580,4705,4715,4715,4705,4
|
|
20230822,094800,359336730,4705,4705,4705,4705,4
|
|
20230822,094700,359317910,4705,4710,4720,4705,523
|
|
20230822,094600,356856860,4705,4715,4720,4705,15
|
|
20230822,094500,356786125,4700,4710,4710,4700,4
|
|
20230822,094400,356767315,4705,4705,4705,4700,340
|
|
20230822,094300,355167670,4705,4715,4720,4705,2175
|
|
20230822,094200,344914935,4715,4715,4725,4715,8
|
|
20230822,094100,344877205,4725,4715,4725,4715,296
|
|
20230822,094000,343478645,4725,4705,4725,4705,170
|
|
20230822,093900,342677300,4720,4710,4720,4710,1700
|
|
20230822,093800,334663045,4705,4710,4720,4705,261
|
|
20230822,093700,333433740,4710,4705,4710,4705,5
|
|
20230822,093600,333410205,4710,4705,4710,4705,108
|
|
20230822,093500,332902055,4710,4720,4720,4705,55
|
|
20230822,093400,332643015,4710,4715,4715,4710,296
|
|
20230822,093300,331247395,4715,4715,4715,4710,664
|
|
20230822,093200,328116740,4715,4715,4715,4710,9
|
|
20230822,093100,328074325,4715,4705,4715,4705,682
|
|
20230822,093000,324864720,4685,4690,4705,4680,1445
|
|
20230822,092900,318087835,4710,4690,4710,4690,206
|
|
20230822,092800,317121655,4715,4700,4715,4700,503
|
|
20230822,092700,314757510,4715,4720,4720,4690,1458
|
|
20230822,092600,307907535,4720,4705,4720,4700,2471
|
|
20230822,092500,296288050,4710,4730,4730,4710,12
|
|
20230822,092400,296231510,4715,4720,4730,4715,4169
|
|
20230822,092300,276558615,4720,4720,4730,4720,531
|
|
20230822,092200,274051795,4720,4740,4740,4720,4476
|
|
20230822,092100,252891765,4740,4730,4740,4730,981
|
|
20230822,092000,248245325,4730,4740,4740,4725,144
|
|
20230822,091900,247564030,4740,4725,4745,4725,1801
|
|
20230822,091800,239044175,4720,4720,4720,4720,3526
|
|
20230822,091700,222401455,4720,4695,4720,4690,6337
|
|
20230822,091600,192605160,4695,4685,4700,4680,1153
|
|
20230822,091500,187198395,4695,4685,4695,4685,1150
|
|
20230822,091400,181799510,4685,4670,4685,4670,2129
|
|
20230822,091300,171835645,4655,4680,4680,4655,2340
|
|
20230822,091200,160927695,4680,4650,4680,4650,5023
|
|
20230822,091100,137528425,4630,4640,4640,4630,210
|
|
20230822,091000,136555925,4650,4635,4650,4620,3785
|
|
20230822,090900,119045105,4650,4650,4650,4640,1160
|
|
20230822,090800,113658980,4650,4680,4680,4650,816
|
|
20230822,090700,109864280,4655,4655,4655,4650,535
|
|
20230822,090600,107375205,4655,4685,4685,4635,1372
|
|
20230822,090500,101008545,4655,4690,4690,4655,4687
|
|
20230822,090400,79167755,4695,4700,4700,4675,452
|
|
20230822,090300,77051530,4700,4700,4705,4700,316
|
|
20230822,090200,75566225,4710,4705,4720,4690,5931
|
|
20230822,090100,47695685,4700,4655,4700,4655,855
|
|
20230822,090000,43678920,4655,4640,4655,4640,9409
|