626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,192300,543809670,4560,4560,4560,4560,672
|
|
20230822,192200,543809670,4560,4560,4560,4560,0
|
|
20230822,192100,543809670,4560,4560,4560,4560,0
|
|
20230822,192000,543809670,4560,4560,4560,4560,0
|
|
20230822,191900,543809670,4560,4560,4560,4560,0
|
|
20230822,191800,543809670,4560,4560,4560,4560,0
|
|
20230822,191700,543809670,4560,4560,4560,4560,0
|
|
20230822,191600,543809670,4560,4560,4560,4560,0
|
|
20230822,191500,543809670,4560,4560,4560,4560,0
|
|
20230822,191400,543809670,4560,4560,4560,4560,0
|
|
20230822,191300,543809670,4560,4560,4560,4560,0
|
|
20230822,191200,543809670,4560,4560,4560,4560,0
|
|
20230822,191100,543809670,4560,4560,4560,4560,0
|
|
20230822,191000,543809670,4560,4560,4560,4560,0
|
|
20230822,190900,543809670,4560,4560,4560,4560,0
|
|
20230822,190800,543809670,4560,4560,4560,4560,0
|
|
20230822,190700,543809670,4560,4560,4560,4560,0
|
|
20230822,190600,543809670,4560,4560,4560,4560,0
|
|
20230822,190500,543809670,4560,4560,4560,4560,0
|
|
20230822,190400,543809670,4560,4560,4560,4560,0
|
|
20230822,190300,543809670,4560,4560,4560,4560,0
|
|
20230822,190200,543809670,4560,4560,4560,4560,0
|
|
20230822,190100,543809670,4560,4560,4560,4560,0
|
|
20230822,190000,543809670,4560,4560,4560,4560,0
|
|
20230822,185900,543809670,4560,4560,4560,4560,0
|
|
20230822,185800,543809670,4560,4560,4560,4560,0
|
|
20230822,185700,543809670,4560,4560,4560,4560,0
|
|
20230822,185600,543809670,4560,4560,4560,4560,0
|
|
20230822,185500,543809670,4560,4560,4560,4560,0
|
|
20230822,185400,543809670,4560,4560,4560,4560,0
|
|
20230822,185300,543809670,4560,4560,4560,4560,672
|
|
20230822,185200,543809670,4560,4560,4560,4560,0
|
|
20230822,185100,543809670,4560,4560,4560,4560,0
|
|
20230822,185000,543809670,4560,4560,4560,4560,0
|
|
20230822,184900,543809670,4560,4560,4560,4560,0
|
|
20230822,184800,543809670,4560,4560,4560,4560,0
|
|
20230822,184700,543809670,4560,4560,4560,4560,0
|
|
20230822,184600,543809670,4560,4560,4560,4560,0
|
|
20230822,184500,543809670,4560,4560,4560,4560,0
|
|
20230822,184400,543809670,4560,4560,4560,4560,0
|
|
20230822,184300,543809670,4560,4560,4560,4560,0
|
|
20230822,184200,543809670,4560,4560,4560,4560,0
|
|
20230822,184100,543809670,4560,4560,4560,4560,0
|
|
20230822,184000,543809670,4560,4560,4560,4560,0
|
|
20230822,183900,543809670,4560,4560,4560,4560,0
|
|
20230822,183800,543809670,4560,4560,4560,4560,0
|
|
20230822,183700,543809670,4560,4560,4560,4560,0
|
|
20230822,183600,543809670,4560,4560,4560,4560,0
|
|
20230822,183500,543809670,4560,4560,4560,4560,0
|
|
20230822,183400,543809670,4560,4560,4560,4560,0
|
|
20230822,183300,543809670,4560,4560,4560,4560,0
|
|
20230822,183200,543809670,4560,4560,4560,4560,0
|
|
20230822,183100,543809670,4560,4560,4560,4560,0
|
|
20230822,183000,543809670,4560,4560,4560,4560,0
|
|
20230822,182900,543809670,4560,4560,4560,4560,0
|
|
20230822,182800,543809670,4560,4560,4560,4560,0
|
|
20230822,182700,543809670,4560,4560,4560,4560,0
|
|
20230822,182600,543809670,4560,4560,4560,4560,0
|
|
20230822,182500,543809670,4560,4560,4560,4560,0
|
|
20230822,182400,543809670,4560,4560,4560,4560,0
|
|
20230822,182300,543809670,4560,4560,4560,4560,672
|
|
20230822,182200,543809670,4560,4560,4560,4560,0
|
|
20230822,182100,543809670,4560,4560,4560,4560,0
|
|
20230822,182000,543809670,4560,4560,4560,4560,0
|
|
20230822,181900,543809670,4560,4560,4560,4560,0
|
|
20230822,181800,543809670,4560,4560,4560,4560,0
|
|
20230822,181700,543809670,4560,4560,4560,4560,0
|
|
20230822,181600,543809670,4560,4560,4560,4560,0
|
|
20230822,181500,543809670,4560,4560,4560,4560,0
|
|
20230822,181400,543809670,4560,4560,4560,4560,0
|
|
20230822,181300,543809670,4560,4560,4560,4560,0
|
|
20230822,181200,543809670,4560,4560,4560,4560,0
|
|
20230822,181100,543809670,4560,4560,4560,4560,0
|
|
20230822,181000,543809670,4560,4560,4560,4560,0
|
|
20230822,180900,543809670,4560,4560,4560,4560,0
|
|
20230822,180800,543809670,4560,4560,4560,4560,0
|
|
20230822,180700,543809670,4560,4560,4560,4560,0
|
|
20230822,180600,543809670,4560,4560,4560,4560,0
|
|
20230822,180500,543809670,4560,4560,4560,4560,0
|
|
20230822,180400,543809670,4560,4560,4560,4560,0
|
|
20230822,180300,543809670,4560,4560,4560,4560,0
|
|
20230822,180200,543809670,4560,4560,4560,4560,0
|
|
20230822,180100,543809670,4560,4560,4560,4560,0
|
|
20230822,180000,543809670,4560,4560,4560,4560,0
|
|
20230822,175900,543809670,4560,4560,4560,4560,0
|
|
20230822,175800,543809670,4560,4560,4560,4560,0
|
|
20230822,175700,543809670,4560,4560,4560,4560,0
|
|
20230822,175600,543809670,4560,4560,4560,4560,0
|
|
20230822,175500,543809670,4560,4560,4560,4560,0
|
|
20230822,175400,543809670,4560,4560,4560,4560,0
|
|
20230822,175300,543809670,4560,4560,4560,4560,672
|
|
20230822,175200,543809670,4560,4560,4560,4560,0
|
|
20230822,175100,543809670,4560,4560,4560,4560,0
|
|
20230822,175000,543809670,4560,4560,4560,4560,0
|
|
20230822,174900,543809670,4560,4560,4560,4560,0
|
|
20230822,174800,543809670,4560,4560,4560,4560,0
|
|
20230822,174700,543809670,4560,4560,4560,4560,0
|
|
20230822,174600,543809670,4560,4560,4560,4560,0
|
|
20230822,174500,543809670,4560,4560,4560,4560,0
|
|
20230822,174400,543809670,4560,4560,4560,4560,0
|
|
20230822,174300,543809670,4560,4560,4560,4560,0
|
|
20230822,174200,543809670,4560,4560,4560,4560,0
|
|
20230822,174100,543809670,4560,4560,4560,4560,0
|
|
20230822,174000,543809670,4560,4560,4560,4560,0
|
|
20230822,173900,543809670,4560,4560,4560,4560,0
|
|
20230822,173800,543809670,4560,4560,4560,4560,0
|
|
20230822,173700,543809670,4560,4560,4560,4560,0
|
|
20230822,173600,543809670,4560,4560,4560,4560,0
|
|
20230822,173500,543809670,4560,4560,4560,4560,0
|
|
20230822,173400,543809670,4560,4560,4560,4560,0
|
|
20230822,173300,543809670,4560,4560,4560,4560,0
|
|
20230822,173200,543809670,4560,4560,4560,4560,0
|
|
20230822,173100,543809670,4560,4560,4560,4560,0
|
|
20230822,173000,543809670,4560,4560,4560,4560,0
|
|
20230822,172900,543809670,4560,4560,4560,4560,0
|
|
20230822,172800,543809670,4560,4560,4560,4560,0
|
|
20230822,172700,543809670,4560,4560,4560,4560,0
|
|
20230822,172600,543809670,4560,4560,4560,4560,0
|
|
20230822,172500,543809670,4560,4560,4560,4560,0
|
|
20230822,172400,543809670,4560,4560,4560,4560,0
|
|
20230822,172300,543809670,4560,4560,4560,4560,672
|
|
20230822,172200,543809670,4560,4560,4560,4560,0
|
|
20230822,172100,543809670,4560,4560,4560,4560,0
|
|
20230822,172000,543809670,4560,4560,4560,4560,0
|
|
20230822,171900,543809670,4560,4560,4560,4560,0
|
|
20230822,171800,543809670,4560,4560,4560,4560,0
|
|
20230822,171700,543809670,4560,4560,4560,4560,0
|
|
20230822,171600,543809670,4560,4560,4560,4560,0
|
|
20230822,171500,543809670,4560,4560,4560,4560,0
|
|
20230822,171400,543809670,4560,4560,4560,4560,0
|
|
20230822,171300,543809670,4560,4560,4560,4560,0
|
|
20230822,171200,543809670,4560,4560,4560,4560,0
|
|
20230822,171100,543809670,4560,4560,4560,4560,0
|
|
20230822,171000,543809670,4560,4560,4560,4560,0
|
|
20230822,170900,543809670,4560,4560,4560,4560,0
|
|
20230822,170800,543809670,4560,4560,4560,4560,0
|
|
20230822,170700,543809670,4560,4560,4560,4560,0
|
|
20230822,170600,543809670,4560,4560,4560,4560,0
|
|
20230822,170500,543809670,4560,4560,4560,4560,0
|
|
20230822,170400,543809670,4560,4560,4560,4560,0
|
|
20230822,170300,543809670,4560,4560,4560,4560,0
|
|
20230822,170200,543809670,4560,4560,4560,4560,0
|
|
20230822,170100,543809670,4560,4560,4560,4560,0
|
|
20230822,170000,543809670,4560,4560,4560,4560,0
|
|
20230822,165900,543809670,4560,4560,4560,4560,0
|
|
20230822,165800,543809670,4560,4560,4560,4560,0
|
|
20230822,165700,543809670,4560,4560,4560,4560,0
|
|
20230822,165600,543809670,4560,4560,4560,4560,0
|
|
20230822,165500,543809670,4560,4560,4560,4560,0
|
|
20230822,165400,543809670,4560,4560,4560,4560,0
|
|
20230822,165300,543809670,4560,4560,4560,4560,672
|
|
20230822,165200,543809670,4560,4560,4560,4560,0
|
|
20230822,165100,543809670,4560,4560,4560,4560,0
|
|
20230822,165000,543809670,4560,4560,4560,4560,0
|
|
20230822,164900,543809670,4560,4560,4560,4560,0
|
|
20230822,164800,543809670,4560,4560,4560,4560,0
|
|
20230822,164700,543809670,4560,4560,4560,4560,0
|
|
20230822,164600,543809670,4560,4560,4560,4560,0
|
|
20230822,164500,543809670,4560,4560,4560,4560,0
|
|
20230822,164400,543809670,4560,4560,4560,4560,0
|
|
20230822,164300,543809670,4560,4560,4560,4560,0
|
|
20230822,164200,543809670,4560,4560,4560,4560,0
|
|
20230822,164100,543809670,4560,4560,4560,4560,0
|
|
20230822,164000,543809670,4560,4560,4560,4560,0
|
|
20230822,163900,543809670,4560,4560,4560,4560,0
|
|
20230822,163800,543809670,4560,4560,4560,4560,0
|
|
20230822,163700,543809670,4560,4560,4560,4560,0
|
|
20230822,163600,543809670,4560,4560,4560,4560,0
|
|
20230822,163500,543809670,4560,4560,4560,4560,0
|
|
20230822,163400,543809670,4560,4560,4560,4560,0
|
|
20230822,163300,543809670,4560,4560,4560,4560,0
|
|
20230822,163200,543809670,4560,4560,4560,4560,0
|
|
20230822,163100,543809670,4560,4560,4560,4560,0
|
|
20230822,163000,543809670,4560,4560,4560,4560,0
|
|
20230822,162900,543809670,4560,4560,4560,4560,0
|
|
20230822,162800,543809670,4560,4560,4560,4560,0
|
|
20230822,162700,543809670,4560,4560,4560,4560,0
|
|
20230822,162600,543809670,4560,4560,4560,4560,0
|
|
20230822,162500,543809670,4560,4560,4560,4560,0
|
|
20230822,162400,543809670,4560,4560,4560,4560,0
|
|
20230822,162300,543809670,4560,4560,4560,4560,672
|
|
20230822,162200,543809670,4560,4560,4560,4560,0
|
|
20230822,162100,543809670,4560,4560,4560,4560,0
|
|
20230822,162000,543809670,4560,4560,4560,4560,0
|
|
20230822,161900,543809670,4560,4560,4560,4560,0
|
|
20230822,161800,543809670,4560,4560,4560,4560,0
|
|
20230822,161700,543809670,4560,4560,4560,4560,0
|
|
20230822,161600,543809670,4560,4560,4560,4560,0
|
|
20230822,161500,543809670,4560,4560,4560,4560,0
|
|
20230822,161400,543809670,4560,4560,4560,4560,0
|
|
20230822,161300,543809670,4560,4560,4560,4560,0
|
|
20230822,161200,543809670,4560,4560,4560,4560,0
|
|
20230822,161100,543809670,4560,4560,4560,4560,0
|
|
20230822,161000,543809670,4560,4560,4560,4560,0
|
|
20230822,160900,543809670,4560,4560,4560,4560,0
|
|
20230822,160800,543809670,4560,4560,4560,4560,0
|
|
20230822,160700,543809670,4560,4560,4560,4560,0
|
|
20230822,160600,543809670,4560,4560,4560,4560,0
|
|
20230822,160500,543809670,4560,4560,4560,4560,0
|
|
20230822,160400,543809670,4560,4560,4560,4560,0
|
|
20230822,160300,543809670,4560,4560,4560,4560,0
|
|
20230822,160200,543809670,4560,4560,4560,4560,0
|
|
20230822,160100,543809670,4560,4560,4560,4560,0
|
|
20230822,160000,543809670,4560,4560,4560,4560,0
|
|
20230822,155900,543809670,4560,4560,4560,4560,0
|
|
20230822,155800,543809670,4560,4560,4560,4560,0
|
|
20230822,155700,543809670,4560,4560,4560,4560,0
|
|
20230822,155600,543809670,4560,4560,4560,4560,0
|
|
20230822,155500,543809670,4560,4560,4560,4560,0
|
|
20230822,155400,543809670,4560,4560,4560,4560,0
|
|
20230822,155300,543809670,4560,4560,4560,4560,672
|
|
20230822,155200,543809670,4560,4560,4560,4560,0
|
|
20230822,155100,543809670,4560,4560,4560,4560,0
|
|
20230822,155000,543809670,4560,4560,4560,4560,0
|
|
20230822,154900,543809670,4560,4560,4560,4560,0
|
|
20230822,154800,543809670,4560,4560,4560,4560,0
|
|
20230822,154700,543809670,4560,4560,4560,4560,0
|
|
20230822,154600,543809670,4560,4560,4560,4560,0
|
|
20230822,154500,543809670,4560,4560,4560,4560,0
|
|
20230822,154400,543809670,4560,4560,4560,4560,0
|
|
20230822,154300,543809670,4560,4560,4560,4560,0
|
|
20230822,154200,543809670,4560,4560,4560,4560,0
|
|
20230822,154100,543809670,4560,4560,4560,4560,0
|
|
20230822,154000,543809670,4560,4560,4560,4560,0
|
|
20230822,153900,543809670,4560,4560,4560,4560,0
|
|
20230822,153800,543809670,4560,4560,4560,4560,0
|
|
20230822,153700,543809670,4560,4560,4560,4560,0
|
|
20230822,153600,543809670,4560,4560,4560,4560,0
|
|
20230822,153500,543809670,4560,4560,4560,4560,0
|
|
20230822,153400,543809670,4560,4560,4560,4560,0
|
|
20230822,153300,543809670,4560,4560,4560,4560,0
|
|
20230822,153200,543809670,4560,4560,4560,4560,0
|
|
20230822,153100,543809670,4560,4560,4560,4560,0
|
|
20230822,153000,543809670,4560,4560,4560,4560,672
|
|
20230822,152900,540745350,4555,4555,4555,4555,0
|
|
20230822,152800,540745350,4555,4555,4555,4555,0
|
|
20230822,152700,540745350,4555,4555,4555,4555,0
|
|
20230822,152600,540745350,4555,4555,4555,4555,0
|
|
20230822,152500,540745350,4555,4555,4555,4555,0
|
|
20230822,152400,540745350,4555,4555,4555,4555,0
|
|
20230822,152300,540745350,4555,4555,4555,4555,0
|
|
20230822,152200,540745350,4555,4555,4555,4555,0
|
|
20230822,152100,540745350,4555,4555,4555,4555,0
|
|
20230822,152000,540745350,4555,4555,4555,4555,0
|
|
20230822,151900,540745350,4555,4535,4555,4535,115
|
|
20230822,151800,540223705,4535,4555,4555,4535,26
|
|
20230822,151700,540105395,4555,4555,4555,4555,14
|
|
20230822,151600,540041625,4555,4555,4555,4555,33
|
|
20230822,151500,539891310,4555,4555,4555,4555,12
|
|
20230822,151400,539836650,4560,4560,4560,4560,143
|
|
20230822,151300,539184570,4560,4545,4560,4545,2115
|
|
20230822,151200,529541120,4545,4550,4550,4545,161
|
|
20230822,151100,528808585,4545,4550,4550,4545,25
|
|
20230822,151000,528694860,4550,4550,4550,4550,1
|
|
20230822,150900,528690310,4545,4550,4550,4545,20
|
|
20230822,150800,528599360,4550,4550,4550,4545,32
|
|
20230822,150700,528453825,4550,4550,4550,4545,33
|
|
20230822,150600,528303680,4545,4545,4545,4545,1
|
|
20230822,150500,528299135,4550,4550,4550,4550,8
|
|
20230822,150400,528262735,4550,4550,4550,4550,14
|
|
20230822,150300,528199035,4550,4550,4550,4550,20
|
|
20230822,150200,528108035,4550,4550,4550,4550,12
|
|
20230822,150100,528053435,4550,4550,4550,4550,10
|
|
20230822,150000,528007935,4550,4550,4550,4550,12
|
|
20230822,145900,527953335,4550,4550,4550,4550,20
|
|
20230822,145800,527862335,4550,4550,4550,4550,13
|
|
20230822,145700,527803185,4550,4550,4550,4550,22
|
|
20230822,145600,527703085,4550,4550,4550,4550,36
|
|
20230822,145500,527539285,4550,4550,4550,4550,12
|
|
20230822,145400,527484685,4545,4545,4545,4545,6
|
|
20230822,145300,527457415,4540,4540,4540,4540,14
|
|
20230822,145200,527393855,4545,4540,4545,4540,537
|
|
20230822,145100,524953285,4540,4540,4540,4540,12
|
|
20230822,145000,524898805,4545,4535,4545,4535,370
|
|
20230822,144900,523220765,4535,4535,4535,4535,14
|
|
20230822,144800,523157275,4510,4535,4535,4510,33
|
|
20230822,144700,523007645,4520,4520,4520,4520,0
|
|
20230822,144600,523007645,4520,4520,4520,4500,94
|
|
20230822,144500,522582965,4520,4520,4520,4520,20
|
|
20230822,144400,522492565,4520,4520,4520,4520,3896
|
|
20230822,144300,504882645,4530,4530,4530,4530,7
|
|
20230822,144200,504850935,4520,4520,4535,4520,248
|
|
20230822,144100,503728855,4525,4520,4525,4520,20
|
|
20230822,144000,503638450,4520,4530,4530,4520,868
|
|
20230822,143900,499710795,4530,4525,4530,4525,604
|
|
20230822,143800,496976340,4525,4525,4525,4525,1
|
|
20230822,143700,496971815,4525,4525,4525,4525,32
|
|
20230822,143600,496827015,4525,4525,4525,4525,21
|
|
20230822,143500,496731990,4525,4525,4525,4525,22
|
|
20230822,143400,496632440,4525,4520,4525,4520,20
|
|
20230822,143300,496541945,4520,4520,4520,4520,24
|
|
20230822,143200,496433465,4520,4520,4520,4520,6
|
|
20230822,143100,496406345,4520,4520,4520,4520,835
|
|
20230822,143000,492632145,4520,4520,4520,4515,35
|
|
20230822,142900,492473955,4515,4515,4520,4515,26
|
|
20230822,142800,492356445,4515,4515,4520,4515,24
|
|
20230822,142700,492247975,4515,4520,4520,4515,20
|
|
20230822,142600,492157580,4515,4520,4520,4515,14
|
|
20230822,142500,492094305,4515,4515,4515,4515,1
|
|
20230822,142400,492089790,4520,4520,4520,4515,25
|
|
20230822,142300,491976800,4520,4525,4525,4520,21
|
|
20230822,142200,491881780,4520,4525,4525,4520,18
|
|
20230822,142100,491800360,4525,4525,4525,4525,6
|
|
20230822,142000,491773210,4525,4525,4525,4525,16
|
|
20230822,141900,491700810,4520,4530,4530,4520,1585
|
|
20230822,141800,484528635,4525,4525,4530,4525,308
|
|
20230822,141700,483134765,4525,4520,4525,4520,35
|
|
20230822,141600,482976530,4520,4520,4520,4520,20
|
|
20230822,141500,482886130,4515,4515,4515,4515,10
|
|
20230822,141400,482840980,4480,4525,4525,4475,511
|
|
20230822,141300,480550130,4525,4525,4525,4525,21
|
|
20230822,141200,480455105,4525,4525,4525,4525,20
|
|
20230822,141100,480364605,4525,4525,4525,4525,12
|
|
20230822,141000,480310305,4525,4525,4525,4525,21
|
|
20230822,140900,480215280,4525,4525,4525,4525,3
|
|
20230822,140800,480201705,4525,4525,4525,4525,33
|
|
20230822,140700,480052380,4530,4530,4530,4530,0
|
|
20230822,140600,480052380,4530,4530,4530,4530,41
|
|
20230822,140500,479866650,4530,4530,4530,4530,40
|
|
20230822,140400,479685450,4530,4530,4530,4530,32
|
|
20230822,140300,479540490,4530,4530,4530,4530,1727
|
|
20230822,140200,471717180,4535,4530,4535,4530,331
|
|
20230822,140100,470217645,4525,4520,4525,4520,269
|
|
20230822,140000,469001760,4520,4520,4520,4520,0
|
|
20230822,135900,469001760,4520,4520,4520,4515,293
|
|
20230822,135800,467678625,4520,4515,4520,4515,751
|
|
20230822,135700,464287545,4515,4500,4515,4500,308
|
|
20230822,135600,462899955,4500,4500,4500,4500,30
|
|
20230822,135500,462764955,4505,4495,4505,4495,210
|
|
20230822,135400,461820805,4500,4500,4500,4500,2
|
|
20230822,135300,461811805,4500,4505,4505,4485,18
|
|
20230822,135200,461730820,4500,4500,4500,4500,41
|
|
20230822,135100,461546320,4500,4500,4500,4500,7
|
|
20230822,135000,461514820,4485,4495,4500,4485,1005
|
|
20230822,134900,456994785,4470,4490,4520,4470,6333
|
|
20230822,134800,428635355,4520,4525,4525,4490,2519
|
|
20230822,134700,417313450,4530,4530,4530,4525,6
|
|
20230822,134600,417286280,4530,4535,4535,4530,58
|
|
20230822,134500,417023445,4535,4535,4535,4535,0
|
|
20230822,134400,417023445,4535,4535,4535,4535,20
|
|
20230822,134300,416932745,4535,4525,4535,4525,476
|
|
20230822,134200,414776395,4505,4505,4505,4505,0
|
|
20230822,134100,414776395,4505,4540,4540,4500,1119
|
|
20230822,134000,409736730,4540,4540,4540,4540,3
|
|
20230822,133900,409723110,4545,4545,4545,4545,14
|
|
20230822,133800,409659480,4505,4505,4505,4505,600
|
|
20230822,133700,406956480,4545,4550,4550,4500,719
|
|
20230822,133600,403714920,4515,4555,4555,4505,1030
|
|
20230822,133500,399066675,4555,4535,4555,4500,3503
|
|
20230822,133400,383277350,4535,4570,4570,4530,942
|
|
20230822,133300,379003975,4575,4575,4575,4570,19
|
|
20230822,133200,378917055,4570,4570,4570,4570,12
|
|
20230822,133100,378862215,4575,4570,4575,4570,20
|
|
20230822,133000,378770720,4575,4575,4575,4550,31
|
|
20230822,132900,378628920,4545,4575,4575,4545,886
|
|
20230822,132800,374575515,4570,4570,4570,4560,1330
|
|
20230822,132700,368497430,4560,4565,4565,4560,265
|
|
20230822,132600,367287755,4565,4565,4565,4565,39
|
|
20230822,132500,367109720,4565,4565,4565,4565,20
|
|
20230822,132400,367018420,4560,4545,4560,4545,1126
|
|
20230822,132300,361891010,4545,4545,4545,4545,12
|
|
20230822,132200,361836470,4545,4545,4545,4545,10
|
|
20230822,132100,361791020,4545,4545,4545,4545,13
|
|
20230822,132000,361731935,4545,4545,4545,4545,21
|
|
20230822,131900,361636490,4545,4550,4550,4545,33
|
|
20230822,131800,361486410,4530,4550,4550,4530,8
|
|
20230822,131700,361450130,4520,4505,4550,4500,4439
|
|
20230822,131600,341436375,4500,4560,4565,4500,988
|
|
20230822,131500,336984385,4560,4525,4565,4525,906
|
|
20230822,131400,332870830,4500,4515,4525,4490,3835
|
|
20230822,131300,315624850,4530,4515,4530,4500,2557
|
|
20230822,131200,304094495,4510,4570,4570,4505,5141
|
|
20230822,131100,280894815,4570,4580,4585,4570,28
|
|
20230822,131000,280766535,4580,4575,4590,4575,58
|
|
20230822,130900,280500485,4570,4575,4590,4570,9
|
|
20230822,130800,280459240,4590,4590,4595,4585,41
|
|
20230822,130700,280271055,4590,4575,4590,4575,35
|
|
20230822,130600,280110680,4570,4570,4570,4570,1
|
|
20230822,130500,280106110,4560,4570,4575,4560,29
|
|
20230822,130400,279973460,4560,4575,4575,4560,21
|
|
20230822,130300,279877520,4570,4555,4570,4555,16
|
|
20230822,130200,279804540,4525,4530,4530,4520,106
|
|
20230822,130100,279324705,4535,4535,4535,4535,28
|
|
20230822,130000,279197725,4530,4535,4535,4530,166
|
|
20230822,125900,278444920,4530,4535,4535,4530,29
|
|
20230822,125800,278313410,4535,4535,4535,4535,36
|
|
20230822,125700,278150150,4535,4535,4555,4535,268
|
|
20230822,125600,276934170,4535,4535,4535,4530,88
|
|
20230822,125500,276535095,4535,4535,4535,4535,42
|
|
20230822,125400,276344625,4525,4535,4535,4525,203
|
|
20230822,125300,275424030,4525,4525,4535,4525,602
|
|
20230822,125200,272693980,4535,4555,4555,4525,417
|
|
20230822,125100,270803600,4530,4530,4535,4530,1437
|
|
20230822,125000,264293885,4535,4550,4550,4505,1475
|
|
20230822,124900,257607160,4555,4580,4580,4555,1112
|
|
20230822,124800,252536935,4615,4615,4615,4610,34
|
|
20230822,124700,252380125,4585,4585,4585,4585,1485
|
|
20230822,124600,245571400,4585,4580,4615,4580,53
|
|
20230822,124500,245328245,4580,4580,4580,4580,44
|
|
20230822,124400,245126725,4580,4620,4620,4580,770
|
|
20230822,124300,241590395,4620,4620,4620,4620,12
|
|
20230822,124200,241534955,4620,4620,4620,4620,6
|
|
20230822,124100,241507235,4620,4615,4620,4615,40
|
|
20230822,124000,241322445,4620,4620,4620,4620,20
|
|
20230822,123900,241230045,4620,4620,4620,4620,15
|
|
20230822,123800,241160745,4620,4620,4620,4620,7
|
|
20230822,123700,241128405,4610,4610,4610,4605,7
|
|
20230822,123600,241096155,4620,4620,4620,4620,54
|
|
20230822,123500,240846675,4620,4620,4620,4620,7
|
|
20230822,123400,240814335,4620,4620,4620,4620,15
|
|
20230822,123300,240745035,4620,4620,4620,4620,20
|
|
20230822,123200,240652635,4620,4620,4620,4620,14
|
|
20230822,123100,240587955,4620,4620,4620,4620,6
|
|
20230822,123000,240560235,4620,4620,4620,4620,15
|
|
20230822,122900,240490935,4605,4615,4620,4605,438
|
|
20230822,122800,238473665,4615,4620,4620,4605,46
|
|
20230822,122700,238261660,4620,4620,4620,4620,19
|
|
20230822,122600,238173880,4620,4620,4620,4620,43
|
|
20230822,122500,237975220,4620,4620,4620,4620,64
|
|
20230822,122400,237679540,4620,4620,4620,4620,14
|
|
20230822,122300,237614860,4620,4620,4620,4620,35
|
|
20230822,122200,237453160,4620,4620,4620,4620,20
|
|
20230822,122100,237360760,4620,4620,4620,4620,12
|
|
20230822,122000,237305320,4620,4620,4620,4620,17
|
|
20230822,121900,237226780,4620,4620,4620,4620,60
|
|
20230822,121800,236949580,4620,4620,4620,4620,639
|
|
20230822,121700,233997400,4620,4620,4620,4620,3
|
|
20230822,121600,233983540,4620,4620,4620,4620,44
|
|
20230822,121500,233780260,4620,4620,4620,4620,0
|
|
20230822,121400,233780260,4620,4595,4620,4595,82
|
|
20230822,121300,233402670,4620,4620,4620,4620,6
|
|
20230822,121200,233374950,4620,4620,4620,4620,15
|
|
20230822,121100,233305650,4620,4620,4620,4620,20
|
|
20230822,121000,233213250,4620,4620,4620,4620,12
|
|
20230822,120900,233157810,4620,4620,4620,4620,19
|
|
20230822,120800,233070030,4620,4620,4620,4620,5
|
|
20230822,120700,233046930,4620,4620,4620,4620,34
|
|
20230822,120600,232889850,4595,4625,4625,4595,66
|
|
20230822,120500,232585600,4625,4625,4625,4625,14
|
|
20230822,120400,232520850,4625,4625,4625,4625,0
|
|
20230822,120300,232520850,4625,4625,4625,4625,32
|
|
20230822,120200,232372850,4625,4625,4625,4625,6
|
|
20230822,120100,232345100,4625,4625,4625,4625,15
|
|
20230822,120000,232275725,4625,4625,4625,4625,45
|
|
20230822,115900,232067600,4630,4630,4630,4630,0
|
|
20230822,115800,232067600,4630,4630,4630,4630,19
|
|
20230822,115700,231979630,4630,4630,4630,4630,3
|
|
20230822,115600,231965740,4630,4630,4630,4630,78
|
|
20230822,115500,231604600,4630,4630,4630,4620,432
|
|
20230822,115400,229608700,4630,4620,4630,4620,32
|
|
20230822,115300,229460740,4620,4620,4635,4620,2368
|
|
20230822,115200,218510270,4620,4625,4625,4620,33
|
|
20230822,115100,218357710,4635,4625,4635,4625,2388
|
|
20230822,115000,207297745,4625,4620,4625,4620,16
|
|
20230822,114900,207223750,4625,4625,4625,4625,32
|
|
20230822,114800,207075750,4625,4625,4625,4625,0
|
|
20230822,114700,207075750,4625,4625,4625,4625,19
|
|
20230822,114600,206987875,4625,4625,4625,4625,25
|
|
20230822,114500,206872250,4625,4625,4625,4625,32
|
|
20230822,114400,206724250,4625,4625,4625,4625,6
|
|
20230822,114300,206696500,4625,4625,4625,4625,15
|
|
20230822,114200,206627125,4625,4625,4625,4625,0
|
|
20230822,114100,206627125,4625,4625,4625,4625,32
|
|
20230822,114000,206479125,4625,4625,4625,4625,39
|
|
20230822,113900,206298750,4625,4625,4625,4625,3
|
|
20230822,113800,206284875,4625,4625,4625,4625,88
|
|
20230822,113700,205877875,4580,4620,4620,4580,2137
|
|
20230822,113600,196077405,4625,4625,4625,4625,185
|
|
20230822,113500,195221780,4630,4625,4630,4625,451
|
|
20230822,113400,193135890,4625,4625,4625,4625,32
|
|
20230822,113300,192987890,4625,4625,4625,4625,8
|
|
20230822,113200,192950890,4625,4625,4625,4625,14
|
|
20230822,113100,192886140,4620,4625,4625,4620,14
|
|
20230822,113000,192821400,4625,4625,4625,4625,20
|
|
20230822,112900,192728900,4625,4625,4625,4625,19
|
|
20230822,112800,192641025,4625,4625,4625,4620,261
|
|
20230822,112700,191434710,4625,4635,4635,4625,968
|
|
20230822,112600,186948050,4620,4620,4620,4615,2020
|
|
20230822,112500,177620660,4620,4620,4620,4620,16
|
|
20230822,112400,177546740,4620,4610,4620,4605,149
|
|
20230822,112300,176860290,4620,4620,4620,4620,32
|
|
20230822,112200,176712450,4620,4620,4620,4620,19
|
|
20230822,112100,176624670,4620,4635,4635,4620,377
|
|
20230822,112000,174882735,4635,4635,4635,4635,12
|
|
20230822,111900,174827115,4635,4635,4635,4635,20
|
|
20230822,111800,174734415,4635,4635,4635,4635,18
|
|
20230822,111700,174650985,4635,4635,4635,4635,2
|
|
20230822,111600,174641715,4635,4635,4640,4635,474
|
|
20230822,111500,172444720,4635,4635,4635,4635,3
|
|
20230822,111400,172430815,4635,4635,4635,4635,253
|
|
20230822,111300,171258160,4635,4635,4635,4630,115
|
|
20230822,111200,170725635,4630,4630,4630,4630,970
|
|
20230822,111100,166234535,4630,4630,4630,4630,20
|
|
20230822,111000,166141935,4630,4630,4630,4630,3
|
|
20230822,110900,166128045,4630,4630,4630,4630,13
|
|
20230822,110800,166067855,4630,4630,4630,4630,165
|
|
20230822,110700,165303905,4630,4630,4635,4630,1841
|
|
20230822,110600,156776695,4630,4635,4635,4630,977
|
|
20230822,110500,152252945,4635,4630,4635,4630,1209
|
|
20230822,110400,146652005,4630,4630,4630,4630,4
|
|
20230822,110300,146633485,4630,4630,4630,4630,294
|
|
20230822,110200,145272265,4630,4625,4630,4625,993
|
|
20230822,110100,140679625,4625,4615,4625,4615,1874
|
|
20230822,110000,132024900,4615,4620,4620,4615,277
|
|
20230822,105900,130746455,4615,4615,4615,4615,194
|
|
20230822,105800,129851145,4615,4615,4615,4615,377
|
|
20230822,105700,128111290,4615,4615,4615,4615,20
|
|
20230822,105600,128018990,4615,4615,4615,4615,42
|
|
20230822,105500,127825160,4615,4615,4615,4615,2
|
|
20230822,105400,127815930,4610,4615,4615,4610,23
|
|
20230822,105300,127709800,4620,4620,4620,4620,15
|
|
20230822,105200,127640500,4620,4620,4620,4620,4
|
|
20230822,105100,127622020,4620,4620,4620,4620,15
|
|
20230822,105000,127552720,4620,4620,4620,4620,20
|
|
20230822,104900,127460320,4620,4610,4620,4610,16
|
|
20230822,104800,127386420,4620,4605,4620,4605,2035
|
|
20230822,104700,117989995,4610,4610,4610,4610,12
|
|
20230822,104600,117934675,4610,4610,4610,4610,45
|
|
20230822,104500,117727225,4610,4610,4610,4610,19
|
|
20230822,104400,117639635,4610,4610,4610,4610,20
|
|
20230822,104300,117547435,4610,4610,4610,4610,20
|
|
20230822,104200,117455235,4610,4610,4610,4610,14
|
|
20230822,104100,117390695,4610,4610,4610,4610,4
|
|
20230822,104000,117372255,4615,4615,4615,4615,14
|
|
20230822,103900,117307645,4615,4615,4615,4615,20
|
|
20230822,103800,117215345,4615,4615,4615,4615,20
|
|
20230822,103700,117123045,4615,4615,4615,4615,3
|
|
20230822,103600,117109200,4615,4615,4615,4615,36
|
|
20230822,103500,116943060,4615,4615,4615,4615,32
|
|
20230822,103400,116795380,4615,4615,4615,4615,14
|
|
20230822,103300,116730770,4615,4605,4615,4605,12
|
|
20230822,103200,116675480,4605,4615,4615,4605,41
|
|
20230822,103100,116486475,4615,4615,4615,4605,864
|
|
20230822,103000,112499575,4615,4615,4615,4615,0
|
|
20230822,102900,112499575,4615,4615,4615,4615,14
|
|
20230822,102800,112434965,4615,4620,4620,4615,105
|
|
20230822,102700,111950290,4620,4615,4620,4615,369
|
|
20230822,102600,110247295,4615,4615,4615,4615,157
|
|
20230822,102500,109522740,4615,4615,4615,4615,20
|
|
20230822,102400,109430440,4615,4620,4620,4615,14
|
|
20230822,102300,109365770,4620,4605,4620,4605,16
|
|
20230822,102200,109292000,4620,4620,4620,4620,16
|
|
20230822,102100,109218080,4620,4620,4620,4620,758
|
|
20230822,102000,105716120,4620,4620,4620,4620,19
|
|
20230822,101900,105628340,4620,4620,4620,4620,200
|
|
20230822,101800,104704340,4620,4620,4620,4620,15
|
|
20230822,101700,104635040,4620,4620,4620,4620,43
|
|
20230822,101600,104436380,4620,4615,4620,4615,543
|
|
20230822,101500,101930375,4600,4615,4615,4600,1291
|
|
20230822,101400,95991550,4615,4615,4615,4615,20
|
|
20230822,101300,95899250,4615,4615,4615,4615,228
|
|
20230822,101200,94847030,4615,4575,4615,4575,334
|
|
20230822,101100,93313390,4580,4580,4595,4580,48
|
|
20230822,101000,93093370,4595,4600,4600,4595,41
|
|
20230822,100900,92904875,4600,4600,4600,4600,19
|
|
20230822,100800,92817475,4595,4595,4595,4595,0
|
|
20230822,100700,92817475,4595,4595,4595,4595,4
|
|
20230822,100600,92799095,4575,4595,4595,4575,198
|
|
20230822,100500,91891695,4595,4595,4595,4595,6
|
|
20230822,100400,91864125,4600,4600,4600,4600,15
|
|
20230822,100300,91795125,4600,4600,4600,4600,20
|
|
20230822,100200,91703125,4600,4600,4600,4600,15
|
|
20230822,100100,91634125,4600,4600,4600,4600,4
|
|
20230822,100000,91615725,4595,4595,4595,4595,52
|
|
20230822,095900,91376785,4600,4585,4600,4575,521
|
|
20230822,095800,88989515,4600,4600,4600,4600,19
|
|
20230822,095700,88902115,4600,4600,4600,4600,15
|
|
20230822,095600,88833115,4600,4600,4600,4600,27
|
|
20230822,095500,88708915,4600,4605,4605,4585,984
|
|
20230822,095400,84186815,4610,4605,4610,4605,16
|
|
20230822,095300,84113105,4610,4610,4610,4610,14
|
|
20230822,095200,84048565,4610,4610,4610,4610,91
|
|
20230822,095100,83629055,4610,4615,4615,4610,1070
|
|
20230822,095000,78696280,4615,4615,4615,4615,4
|
|
20230822,094900,78677820,4615,4615,4615,4615,29
|
|
20230822,094800,78543985,4610,4610,4610,4610,19
|
|
20230822,094700,78456395,4610,4610,4610,4610,6
|
|
20230822,094600,78428735,4610,4610,4610,4610,136
|
|
20230822,094500,77801775,4610,4615,4615,4605,91
|
|
20230822,094400,77382590,4615,4610,4615,4610,231
|
|
20230822,094300,76317525,4615,4615,4615,4615,79
|
|
20230822,094200,75952940,4620,4620,4620,4620,15
|
|
20230822,094100,75883640,4620,4620,4620,4620,72
|
|
20230822,094000,75551000,4620,4620,4620,4615,1165
|
|
20230822,093900,70168745,4620,4620,4620,4620,16
|
|
20230822,093800,70094825,4620,4620,4620,4620,87
|
|
20230822,093700,69692885,4620,4615,4620,4585,580
|
|
20230822,093600,67019490,4590,4620,4620,4585,649
|
|
20230822,093500,64041765,4620,4615,4620,4610,587
|
|
20230822,093400,61335195,4615,4620,4620,4615,521
|
|
20230822,093300,58928260,4620,4605,4635,4605,2276
|
|
20230822,093200,48423485,4605,4600,4605,4600,23
|
|
20230822,093100,48317590,4595,4595,4595,4595,36
|
|
20230822,093000,48152170,4595,4595,4595,4595,22
|
|
20230822,092900,48051080,4595,4600,4600,4595,14
|
|
20230822,092800,47986740,4605,4610,4610,4600,236
|
|
20230822,092700,46900150,4610,4570,4615,4570,1086
|
|
20230822,092600,41907995,4570,4560,4570,4560,1296
|
|
20230822,092500,35987060,4560,4545,4560,4545,497
|
|
20230822,092400,33722950,4545,4555,4555,4545,83
|
|
20230822,092300,33345585,4555,4545,4555,4545,853
|
|
20230822,092200,29461110,4545,4555,4555,4545,1071
|
|
20230822,092100,24588290,4550,4545,4550,4545,279
|
|
20230822,092000,23320180,4545,4545,4545,4545,12
|
|
20230822,091900,23265640,4530,4545,4545,4530,844
|
|
20230822,091800,19441915,4545,4545,4545,4540,104
|
|
20230822,091700,18969740,4545,4540,4545,4540,141
|
|
20230822,091600,18329350,4530,4545,4545,4530,266
|
|
20230822,091500,17122375,4545,4510,4545,4510,605
|
|
20230822,091400,14382515,4510,4525,4525,4510,65
|
|
20230822,091300,14088980,4520,4500,4520,4500,27
|
|
20230822,091200,13967360,4500,4520,4520,4500,582
|
|
20230822,091100,11348080,4520,4520,4520,4520,11
|
|
20230822,091000,11298360,4520,4520,4520,4520,41
|
|
20230822,090900,11113040,4525,4525,4525,4525,13
|
|
20230822,090800,11054215,4525,4525,4525,4525,1
|
|
20230822,090700,11049690,4525,4525,4525,4500,406
|
|
20230822,090600,9220460,4525,4525,4525,4525,705
|
|
20230822,090500,6030335,4525,4525,4525,4525,0
|
|
20230822,090400,6030335,4525,4530,4530,4525,82
|
|
20230822,090300,5658995,4540,4540,4540,4540,0
|
|
20230822,090200,5658995,4540,4530,4540,4530,14
|
|
20230822,090100,5595535,4540,4540,4540,4540,5
|
|
20230822,090000,5572835,4540,4540,4540,4500,1237
|