621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191800,850573730,8740,8740,8740,8740,3176
|
|
20230822,191700,850573730,8740,8740,8740,8740,0
|
|
20230822,191600,850573730,8740,8740,8740,8740,0
|
|
20230822,191500,850573730,8740,8740,8740,8740,0
|
|
20230822,191400,850573730,8740,8740,8740,8740,0
|
|
20230822,191300,850573730,8740,8740,8740,8740,0
|
|
20230822,191200,850573730,8740,8740,8740,8740,0
|
|
20230822,191100,850573730,8740,8740,8740,8740,0
|
|
20230822,191000,850573730,8740,8740,8740,8740,0
|
|
20230822,190900,850573730,8740,8740,8740,8740,0
|
|
20230822,190800,850573730,8740,8740,8740,8740,0
|
|
20230822,190700,850573730,8740,8740,8740,8740,0
|
|
20230822,190600,850573730,8740,8740,8740,8740,0
|
|
20230822,190500,850573730,8740,8740,8740,8740,0
|
|
20230822,190400,850573730,8740,8740,8740,8740,0
|
|
20230822,190300,850573730,8740,8740,8740,8740,0
|
|
20230822,190200,850573730,8740,8740,8740,8740,0
|
|
20230822,190100,850573730,8740,8740,8740,8740,0
|
|
20230822,190000,850573730,8740,8740,8740,8740,0
|
|
20230822,185900,850573730,8740,8740,8740,8740,0
|
|
20230822,185800,850573730,8740,8740,8740,8740,0
|
|
20230822,185700,850573730,8740,8740,8740,8740,0
|
|
20230822,185600,850573730,8740,8740,8740,8740,0
|
|
20230822,185500,850573730,8740,8740,8740,8740,0
|
|
20230822,185400,850573730,8740,8740,8740,8740,0
|
|
20230822,185300,850573730,8740,8740,8740,8740,0
|
|
20230822,185200,850573730,8740,8740,8740,8740,0
|
|
20230822,185100,850573730,8740,8740,8740,8740,0
|
|
20230822,185000,850573730,8740,8740,8740,8740,0
|
|
20230822,184900,850573730,8740,8740,8740,8740,0
|
|
20230822,184800,850573730,8740,8740,8740,8740,3176
|
|
20230822,184700,850573730,8740,8740,8740,8740,0
|
|
20230822,184600,850573730,8740,8740,8740,8740,0
|
|
20230822,184500,850573730,8740,8740,8740,8740,0
|
|
20230822,184400,850573730,8740,8740,8740,8740,0
|
|
20230822,184300,850573730,8740,8740,8740,8740,0
|
|
20230822,184200,850573730,8740,8740,8740,8740,0
|
|
20230822,184100,850573730,8740,8740,8740,8740,0
|
|
20230822,184000,850573730,8740,8740,8740,8740,0
|
|
20230822,183900,850573730,8740,8740,8740,8740,0
|
|
20230822,183800,850573730,8740,8740,8740,8740,0
|
|
20230822,183700,850573730,8740,8740,8740,8740,0
|
|
20230822,183600,850573730,8740,8740,8740,8740,0
|
|
20230822,183500,850573730,8740,8740,8740,8740,0
|
|
20230822,183400,850573730,8740,8740,8740,8740,0
|
|
20230822,183300,850573730,8740,8740,8740,8740,0
|
|
20230822,183200,850573730,8740,8740,8740,8740,0
|
|
20230822,183100,850573730,8740,8740,8740,8740,0
|
|
20230822,183000,850573730,8740,8740,8740,8740,0
|
|
20230822,182900,850573730,8740,8740,8740,8740,0
|
|
20230822,182800,850573730,8740,8740,8740,8740,0
|
|
20230822,182700,850573730,8740,8740,8740,8740,0
|
|
20230822,182600,850573730,8740,8740,8740,8740,0
|
|
20230822,182500,850573730,8740,8740,8740,8740,0
|
|
20230822,182400,850573730,8740,8740,8740,8740,0
|
|
20230822,182300,850573730,8740,8740,8740,8740,0
|
|
20230822,182200,850573730,8740,8740,8740,8740,0
|
|
20230822,182100,850573730,8740,8740,8740,8740,0
|
|
20230822,182000,850573730,8740,8740,8740,8740,0
|
|
20230822,181900,850573730,8740,8740,8740,8740,0
|
|
20230822,181800,850573730,8740,8740,8740,8740,3176
|
|
20230822,181700,850573730,8740,8740,8740,8740,0
|
|
20230822,181600,850573730,8740,8740,8740,8740,0
|
|
20230822,181500,850573730,8740,8740,8740,8740,0
|
|
20230822,181400,850573730,8740,8740,8740,8740,0
|
|
20230822,181300,850573730,8740,8740,8740,8740,0
|
|
20230822,181200,850573730,8740,8740,8740,8740,0
|
|
20230822,181100,850573730,8740,8740,8740,8740,0
|
|
20230822,181000,850573730,8740,8740,8740,8740,0
|
|
20230822,180900,850573730,8740,8740,8740,8740,0
|
|
20230822,180800,850573730,8740,8740,8740,8740,0
|
|
20230822,180700,850573730,8740,8740,8740,8740,0
|
|
20230822,180600,850573730,8740,8740,8740,8740,0
|
|
20230822,180500,850573730,8740,8740,8740,8740,0
|
|
20230822,180400,850573730,8740,8740,8740,8740,0
|
|
20230822,180300,850573730,8740,8740,8740,8740,0
|
|
20230822,180200,850573730,8740,8740,8740,8740,0
|
|
20230822,180100,850573730,8740,8740,8740,8740,0
|
|
20230822,180000,850573730,8740,8740,8740,8740,0
|
|
20230822,175900,850573730,8740,8740,8740,8740,0
|
|
20230822,175800,850573730,8740,8740,8740,8740,0
|
|
20230822,175700,850573730,8740,8740,8740,8740,0
|
|
20230822,175600,850573730,8740,8740,8740,8740,0
|
|
20230822,175500,850573730,8740,8740,8740,8740,0
|
|
20230822,175400,850573730,8740,8740,8740,8740,0
|
|
20230822,175300,850573730,8740,8740,8740,8740,0
|
|
20230822,175200,850573730,8740,8740,8740,8740,0
|
|
20230822,175100,850573730,8740,8740,8740,8740,0
|
|
20230822,175000,850573730,8740,8740,8740,8740,0
|
|
20230822,174900,850573730,8740,8740,8740,8740,0
|
|
20230822,174800,850573730,8740,8740,8740,8740,3176
|
|
20230822,174700,850573730,8740,8740,8740,8740,0
|
|
20230822,174600,850573730,8740,8740,8740,8740,0
|
|
20230822,174500,850573730,8740,8740,8740,8740,0
|
|
20230822,174400,850573730,8740,8740,8740,8740,0
|
|
20230822,174300,850573730,8740,8740,8740,8740,0
|
|
20230822,174200,850573730,8740,8740,8740,8740,0
|
|
20230822,174100,850573730,8740,8740,8740,8740,0
|
|
20230822,174000,850573730,8740,8740,8740,8740,0
|
|
20230822,173900,850573730,8740,8740,8740,8740,0
|
|
20230822,173800,850573730,8740,8740,8740,8740,0
|
|
20230822,173700,850573730,8740,8740,8740,8740,0
|
|
20230822,173600,850573730,8740,8740,8740,8740,0
|
|
20230822,173500,850573730,8740,8740,8740,8740,0
|
|
20230822,173400,850573730,8740,8740,8740,8740,0
|
|
20230822,173300,850573730,8740,8740,8740,8740,0
|
|
20230822,173200,850573730,8740,8740,8740,8740,0
|
|
20230822,173100,850573730,8740,8740,8740,8740,0
|
|
20230822,173000,850573730,8740,8740,8740,8740,0
|
|
20230822,172900,850573730,8740,8740,8740,8740,0
|
|
20230822,172800,850573730,8740,8740,8740,8740,0
|
|
20230822,172700,850573730,8740,8740,8740,8740,0
|
|
20230822,172600,850573730,8740,8740,8740,8740,0
|
|
20230822,172500,850573730,8740,8740,8740,8740,0
|
|
20230822,172400,850573730,8740,8740,8740,8740,0
|
|
20230822,172300,850573730,8740,8740,8740,8740,0
|
|
20230822,172200,850573730,8740,8740,8740,8740,0
|
|
20230822,172100,850573730,8740,8740,8740,8740,0
|
|
20230822,172000,850573730,8740,8740,8740,8740,0
|
|
20230822,171900,850573730,8740,8740,8740,8740,0
|
|
20230822,171800,850573730,8740,8740,8740,8740,3176
|
|
20230822,171700,850573730,8740,8740,8740,8740,0
|
|
20230822,171600,850573730,8740,8740,8740,8740,0
|
|
20230822,171500,850573730,8740,8740,8740,8740,0
|
|
20230822,171400,850573730,8740,8740,8740,8740,0
|
|
20230822,171300,850573730,8740,8740,8740,8740,0
|
|
20230822,171200,850573730,8740,8740,8740,8740,0
|
|
20230822,171100,850573730,8740,8740,8740,8740,0
|
|
20230822,171000,850573730,8740,8740,8740,8740,0
|
|
20230822,170900,850573730,8740,8740,8740,8740,0
|
|
20230822,170800,850573730,8740,8740,8740,8740,0
|
|
20230822,170700,850573730,8740,8740,8740,8740,0
|
|
20230822,170600,850573730,8740,8740,8740,8740,0
|
|
20230822,170500,850573730,8740,8740,8740,8740,0
|
|
20230822,170400,850573730,8740,8740,8740,8740,0
|
|
20230822,170300,850573730,8740,8740,8740,8740,0
|
|
20230822,170200,850573730,8740,8740,8740,8740,0
|
|
20230822,170100,850573730,8740,8740,8740,8740,0
|
|
20230822,170000,850573730,8740,8740,8740,8740,0
|
|
20230822,165900,850573730,8740,8740,8740,8740,0
|
|
20230822,165800,850573730,8740,8740,8740,8740,0
|
|
20230822,165700,850573730,8740,8740,8740,8740,0
|
|
20230822,165600,850573730,8740,8740,8740,8740,0
|
|
20230822,165500,850573730,8740,8740,8740,8740,0
|
|
20230822,165400,850573730,8740,8740,8740,8740,0
|
|
20230822,165300,850573730,8740,8740,8740,8740,0
|
|
20230822,165200,850573730,8740,8740,8740,8740,0
|
|
20230822,165100,850573730,8740,8740,8740,8740,0
|
|
20230822,165000,850573730,8740,8740,8740,8740,0
|
|
20230822,164900,850573730,8740,8740,8740,8740,0
|
|
20230822,164800,850573730,8740,8740,8740,8740,3176
|
|
20230822,164700,850573730,8740,8740,8740,8740,0
|
|
20230822,164600,850573730,8740,8740,8740,8740,0
|
|
20230822,164500,850573730,8740,8740,8740,8740,0
|
|
20230822,164400,850573730,8740,8740,8740,8740,0
|
|
20230822,164300,850573730,8740,8740,8740,8740,0
|
|
20230822,164200,850573730,8740,8740,8740,8740,0
|
|
20230822,164100,850573730,8740,8740,8740,8740,0
|
|
20230822,164000,850573730,8740,8740,8740,8740,0
|
|
20230822,163900,850573730,8740,8740,8740,8740,0
|
|
20230822,163800,850573730,8740,8740,8740,8740,0
|
|
20230822,163700,850573730,8740,8740,8740,8740,0
|
|
20230822,163600,850573730,8740,8740,8740,8740,0
|
|
20230822,163500,850573730,8740,8740,8740,8740,0
|
|
20230822,163400,850573730,8740,8740,8740,8740,0
|
|
20230822,163300,850573730,8740,8740,8740,8740,0
|
|
20230822,163200,850573730,8740,8740,8740,8740,0
|
|
20230822,163100,850573730,8740,8740,8740,8740,0
|
|
20230822,163000,850573730,8740,8740,8740,8740,0
|
|
20230822,162900,850573730,8740,8740,8740,8740,0
|
|
20230822,162800,850573730,8740,8740,8740,8740,0
|
|
20230822,162700,850573730,8740,8740,8740,8740,0
|
|
20230822,162600,850573730,8740,8740,8740,8740,0
|
|
20230822,162500,850573730,8740,8740,8740,8740,0
|
|
20230822,162400,850573730,8740,8740,8740,8740,0
|
|
20230822,162300,850573730,8740,8740,8740,8740,0
|
|
20230822,162200,850573730,8740,8740,8740,8740,0
|
|
20230822,162100,850573730,8740,8740,8740,8740,0
|
|
20230822,162000,850573730,8740,8740,8740,8740,0
|
|
20230822,161900,850573730,8740,8740,8740,8740,0
|
|
20230822,161800,850573730,8740,8740,8740,8740,3176
|
|
20230822,161700,850573730,8740,8740,8740,8740,0
|
|
20230822,161600,850573730,8740,8740,8740,8740,0
|
|
20230822,161500,850573730,8740,8740,8740,8740,0
|
|
20230822,161400,850573730,8740,8740,8740,8740,0
|
|
20230822,161300,850573730,8740,8740,8740,8740,0
|
|
20230822,161200,850573730,8740,8740,8740,8740,0
|
|
20230822,161100,850573730,8740,8740,8740,8740,0
|
|
20230822,161000,850573730,8740,8740,8740,8740,0
|
|
20230822,160900,850573730,8740,8740,8740,8740,0
|
|
20230822,160800,850573730,8740,8740,8740,8740,0
|
|
20230822,160700,850573730,8740,8740,8740,8740,0
|
|
20230822,160600,850573730,8740,8740,8740,8740,0
|
|
20230822,160500,850573730,8740,8740,8740,8740,0
|
|
20230822,160400,850573730,8740,8740,8740,8740,0
|
|
20230822,160300,850573730,8740,8740,8740,8740,0
|
|
20230822,160200,850573730,8740,8740,8740,8740,0
|
|
20230822,160100,850573730,8740,8740,8740,8740,0
|
|
20230822,160000,850573730,8740,8740,8740,8740,0
|
|
20230822,155900,850573730,8740,8740,8740,8740,0
|
|
20230822,155800,850573730,8740,8740,8740,8740,0
|
|
20230822,155700,850573730,8740,8740,8740,8740,0
|
|
20230822,155600,850573730,8740,8740,8740,8740,0
|
|
20230822,155500,850573730,8740,8740,8740,8740,0
|
|
20230822,155400,850573730,8740,8740,8740,8740,0
|
|
20230822,155300,850573730,8740,8740,8740,8740,0
|
|
20230822,155200,850573730,8740,8740,8740,8740,0
|
|
20230822,155100,850573730,8740,8740,8740,8740,0
|
|
20230822,155000,850573730,8740,8740,8740,8740,0
|
|
20230822,154900,850573730,8740,8740,8740,8740,0
|
|
20230822,154800,850573730,8740,8740,8740,8740,3176
|
|
20230822,154700,850573730,8740,8740,8740,8740,0
|
|
20230822,154600,850573730,8740,8740,8740,8740,0
|
|
20230822,154500,850573730,8740,8740,8740,8740,0
|
|
20230822,154400,850573730,8740,8740,8740,8740,0
|
|
20230822,154300,850573730,8740,8740,8740,8740,0
|
|
20230822,154200,850573730,8740,8740,8740,8740,0
|
|
20230822,154100,850573730,8740,8740,8740,8740,0
|
|
20230822,154000,850573730,8740,8740,8740,8740,0
|
|
20230822,153900,850573730,8740,8740,8740,8740,0
|
|
20230822,153800,850573730,8740,8740,8740,8740,0
|
|
20230822,153700,850573730,8740,8740,8740,8740,0
|
|
20230822,153600,850573730,8740,8740,8740,8740,0
|
|
20230822,153500,850573730,8740,8740,8740,8740,0
|
|
20230822,153400,850573730,8740,8740,8740,8740,0
|
|
20230822,153300,850573730,8740,8740,8740,8740,0
|
|
20230822,153200,850573730,8740,8740,8740,8740,0
|
|
20230822,153100,850573730,8740,8740,8740,8740,0
|
|
20230822,153000,850573730,8740,8740,8740,8740,3176
|
|
20230822,152900,822815490,8780,8780,8780,8780,0
|
|
20230822,152800,822815490,8780,8780,8780,8780,0
|
|
20230822,152700,822815490,8780,8780,8780,8780,0
|
|
20230822,152600,822815490,8780,8780,8780,8780,0
|
|
20230822,152500,822815490,8780,8780,8780,8780,0
|
|
20230822,152400,822815490,8780,8780,8780,8780,0
|
|
20230822,152300,822815490,8780,8780,8780,8780,0
|
|
20230822,152200,822815490,8780,8780,8780,8780,0
|
|
20230822,152100,822815490,8780,8780,8780,8780,0
|
|
20230822,152000,822815490,8780,8780,8780,8780,0
|
|
20230822,151900,822815490,8780,8770,8780,8770,169
|
|
20230822,151800,821333100,8780,8770,8780,8770,60
|
|
20230822,151700,820806890,8750,8770,8770,8750,152
|
|
20230822,151600,819476830,8760,8770,8770,8760,273
|
|
20230822,151500,817085220,8770,8760,8770,8760,54
|
|
20230822,151400,816612140,8760,8750,8760,8750,91
|
|
20230822,151300,815815810,8750,8760,8760,8750,276
|
|
20230822,151200,813400010,8760,8780,8780,8760,1703
|
|
20230822,151100,798449020,8780,8790,8790,8780,611
|
|
20230822,151000,793081700,8800,8800,8800,8800,126
|
|
20230822,150900,791972900,8800,8800,8800,8800,178
|
|
20230822,150800,790406500,8790,8780,8790,8780,246
|
|
20230822,150700,788246160,8780,8780,8780,8780,21
|
|
20230822,150600,788061780,8780,8790,8790,8780,141
|
|
20230822,150500,786822600,8790,8780,8790,8780,450
|
|
20230822,150400,782871100,8780,8780,8780,8780,11
|
|
20230822,150300,782774520,8780,8780,8780,8780,292
|
|
20230822,150200,780210760,8790,8790,8790,8790,20
|
|
20230822,150100,780034960,8780,8780,8780,8780,65
|
|
20230822,150000,779464260,8780,8780,8780,8780,10
|
|
20230822,145900,779376460,8780,8780,8790,8780,206
|
|
20230822,145800,777567300,8790,8780,8790,8780,47
|
|
20230822,145700,777154620,8780,8780,8780,8780,3
|
|
20230822,145600,777128280,8780,8780,8780,8780,3
|
|
20230822,145500,777101940,8780,8780,8780,8780,93
|
|
20230822,145400,776285400,8790,8790,8790,8790,2
|
|
20230822,145300,776267820,8790,8790,8790,8790,2
|
|
20230822,145200,776250240,8790,8790,8790,8790,7
|
|
20230822,145100,776188710,8800,8800,8800,8800,200
|
|
20230822,145000,774428710,8800,8800,8800,8800,0
|
|
20230822,144900,774428710,8800,8800,8800,8800,1
|
|
20230822,144800,774419910,8800,8810,8810,8800,5
|
|
20230822,144700,774375870,8810,8790,8810,8790,88
|
|
20230822,144600,773600610,8800,8820,8820,8800,218
|
|
20230822,144500,771681970,8820,8820,8820,8820,0
|
|
20230822,144400,771681970,8820,8800,8820,8800,499
|
|
20230822,144300,767290750,8790,8790,8790,8790,1
|
|
20230822,144200,767281960,8800,8810,8850,8780,1120
|
|
20230822,144100,757430650,8810,8860,8860,8810,836
|
|
20230822,144000,750062670,8860,8850,8860,8840,9
|
|
20230822,143900,749983010,8860,8850,8860,8810,156
|
|
20230822,143800,748606550,8860,8850,8860,8850,21
|
|
20230822,143700,748420510,8860,8820,8860,8820,44
|
|
20230822,143600,748031130,8820,8820,8820,8820,0
|
|
20230822,143500,748031130,8820,8860,8860,8820,43
|
|
20230822,143400,747651830,8830,8820,8860,8820,14
|
|
20230822,143300,747528270,8820,8830,8830,8820,3
|
|
20230822,143200,747501790,8860,8820,8860,8820,7
|
|
20230822,143100,747440010,8820,8820,8820,8820,0
|
|
20230822,143000,747440010,8820,8850,8850,8820,2
|
|
20230822,142900,747422340,8860,8830,8860,8830,41
|
|
20230822,142800,747059790,8820,8820,8820,8820,0
|
|
20230822,142700,747059790,8820,8820,8820,8820,2
|
|
20230822,142600,747042150,8840,8830,8840,8820,13
|
|
20230822,142500,746927320,8840,8820,8840,8820,118
|
|
20230822,142400,745886450,8840,8840,8840,8820,92
|
|
20230822,142300,745074970,8840,8820,8840,8820,77
|
|
20230822,142200,744395290,8840,8820,8840,8820,34
|
|
20230822,142100,744095270,8840,8840,8840,8820,35
|
|
20230822,142000,743786390,8830,8820,8830,8820,284
|
|
20230822,141900,741278840,8820,8820,8820,8820,6
|
|
20230822,141800,741225920,8810,8810,8810,8810,7
|
|
20230822,141700,741164250,8830,8800,8830,8790,157
|
|
20230822,141600,739782200,8800,8820,8830,8800,52
|
|
20230822,141500,739324350,8820,8820,8820,8820,75
|
|
20230822,141400,738662850,8820,8810,8830,8810,32
|
|
20230822,141300,738380620,8830,8820,8830,8820,4
|
|
20230822,141200,738345320,8830,8820,8830,8820,17
|
|
20230822,141100,738195310,8830,8800,8830,8780,36
|
|
20230822,141000,737878470,8800,8800,8800,8800,22
|
|
20230822,140900,737684870,8800,8800,8840,8800,500
|
|
20230822,140800,733284260,8800,8810,8810,8800,101
|
|
20230822,140700,732395260,8810,8790,8810,8790,74
|
|
20230822,140600,731743800,8780,8780,8780,8780,209
|
|
20230822,140500,729908780,8780,8780,8780,8780,1
|
|
20230822,140400,729900000,8780,8780,8780,8780,0
|
|
20230822,140300,729900000,8780,8780,8780,8780,0
|
|
20230822,140200,729900000,8780,8780,8780,8780,0
|
|
20230822,140100,729900000,8780,8780,8780,8780,29
|
|
20230822,140000,729645380,8780,8770,8780,8770,427
|
|
20230822,135900,725899070,8770,8770,8770,8770,7
|
|
20230822,135800,725837680,8760,8750,8770,8750,55
|
|
20230822,135700,725355470,8750,8770,8770,8750,8
|
|
20230822,135600,725285330,8770,8740,8770,8740,536
|
|
20230822,135500,720590660,8740,8750,8750,8740,113
|
|
20230822,135400,719603020,8740,8730,8740,8720,865
|
|
20230822,135300,712048900,8730,8720,8730,8710,2222
|
|
20230822,135200,692661110,8720,8720,8720,8720,68
|
|
20230822,135100,692068150,8730,8740,8740,8720,406
|
|
20230822,135000,688523860,8740,8730,8740,8730,166
|
|
20230822,134900,687074570,8740,8740,8740,8730,1089
|
|
20230822,134800,677557110,8740,8740,8740,8740,125
|
|
20230822,134700,676464610,8740,8740,8740,8740,56
|
|
20230822,134600,675975170,8740,8750,8750,8740,100
|
|
20230822,134500,675101000,8750,8750,8760,8750,28
|
|
20230822,134400,674855950,8740,8740,8740,8740,0
|
|
20230822,134300,674855950,8740,8740,8740,8740,200
|
|
20230822,134200,673107950,8740,8740,8740,8740,0
|
|
20230822,134100,673107950,8740,8740,8740,8740,0
|
|
20230822,134000,673107950,8740,8740,8740,8740,5
|
|
20230822,133900,673064250,8760,8760,8760,8760,1
|
|
20230822,133800,673055490,8760,8760,8760,8760,12
|
|
20230822,133700,672950370,8760,8760,8760,8760,5
|
|
20230822,133600,672906570,8740,8740,8740,8740,0
|
|
20230822,133500,672906570,8740,8740,8740,8730,248
|
|
20230822,133400,670739230,8740,8740,8740,8740,134
|
|
20230822,133300,669568070,8740,8740,8740,8740,207
|
|
20230822,133200,667758890,8740,8740,8740,8740,0
|
|
20230822,133100,667758890,8740,8740,8740,8740,0
|
|
20230822,133000,667758890,8740,8760,8760,8740,105
|
|
20230822,132900,666841090,8750,8740,8750,8740,264
|
|
20230822,132800,664532100,8740,8740,8740,8740,0
|
|
20230822,132700,664532100,8740,8740,8740,8740,1
|
|
20230822,132600,664523360,8750,8750,8760,8750,173
|
|
20230822,132500,663008010,8750,8750,8750,8750,11
|
|
20230822,132400,662911760,8750,8750,8750,8750,17
|
|
20230822,132300,662763010,8750,8750,8750,8750,7
|
|
20230822,132200,662701760,8740,8740,8740,8740,20
|
|
20230822,132100,662526960,8740,8740,8740,8740,11
|
|
20230822,132000,662430820,8750,8750,8750,8750,0
|
|
20230822,131900,662430820,8750,8750,8750,8750,9
|
|
20230822,131800,662352070,8740,8740,8740,8740,1
|
|
20230822,131700,662343330,8730,8730,8730,8730,168
|
|
20230822,131600,660876690,8730,8760,8760,8730,15
|
|
20230822,131500,660745350,8760,8760,8760,8760,199
|
|
20230822,131400,659002110,8760,8740,8760,8740,67
|
|
20230822,131300,658416110,8740,8740,8750,8700,2692
|
|
20230822,131200,634935400,8750,8790,8790,8740,5194
|
|
20230822,131100,589395240,8790,8790,8790,8790,7
|
|
20230822,131000,589333710,8800,8800,8800,8800,118
|
|
20230822,130900,588295310,8810,8810,8810,8810,81
|
|
20230822,130800,587581700,8800,8800,8800,8800,11
|
|
20230822,130700,587484900,8810,8800,8810,8800,53
|
|
20230822,130600,587018470,8810,8810,8810,8810,511
|
|
20230822,130500,582516560,8810,8810,8810,8810,50
|
|
20230822,130400,582076060,8810,8810,8810,8810,1
|
|
20230822,130300,582067250,8810,8810,8810,8810,0
|
|
20230822,130200,582067250,8810,8800,8810,8800,15
|
|
20230822,130100,581935240,8800,8800,8800,8800,141
|
|
20230822,130000,580694440,8800,8800,8800,8800,12
|
|
20230822,125900,580588840,8810,8810,8810,8810,0
|
|
20230822,125800,580588840,8810,8810,8810,8810,0
|
|
20230822,125700,580588840,8810,8790,8810,8790,241
|
|
20230822,125600,578467780,8790,8790,8790,8790,164
|
|
20230822,125500,577026220,8800,8810,8810,8800,478
|
|
20230822,125400,572819810,8810,8810,8810,8810,3
|
|
20230822,125300,572793380,8810,8810,8810,8810,0
|
|
20230822,125200,572793380,8810,8810,8810,8810,465
|
|
20230822,125100,568696730,8810,8810,8810,8810,265
|
|
20230822,125000,566362080,8810,8800,8810,8800,210
|
|
20230822,124900,564513970,8800,8810,8810,8800,260
|
|
20230822,124800,562225960,8800,8800,8800,8800,59
|
|
20230822,124700,561706760,8800,8800,8800,8800,3
|
|
20230822,124600,561680360,8800,8810,8810,8800,762
|
|
20230822,124500,554974640,8810,8810,8810,8810,0
|
|
20230822,124400,554974640,8810,8810,8810,8810,50
|
|
20230822,124300,554534140,8810,8810,8810,8810,2
|
|
20230822,124200,554516520,8810,8810,8810,8810,5
|
|
20230822,124100,554472470,8810,8800,8810,8800,297
|
|
20230822,124000,551856680,8810,8810,8810,8810,0
|
|
20230822,123900,551856680,8810,8810,8840,8810,335
|
|
20230822,123800,548905300,8810,8810,8810,8810,0
|
|
20230822,123700,548905300,8810,8820,8820,8810,13
|
|
20230822,123600,548790650,8820,8820,8820,8820,320
|
|
20230822,123500,545968250,8810,8820,8820,8810,1000
|
|
20230822,123400,537150960,8820,8820,8820,8820,0
|
|
20230822,123300,537150960,8820,8810,8820,8810,44
|
|
20230822,123200,536763080,8830,8830,8830,8830,0
|
|
20230822,123100,536763080,8830,8830,8830,8830,0
|
|
20230822,123000,536763080,8830,8830,8830,8830,30
|
|
20230822,122900,536498180,8830,8830,8830,8830,5
|
|
20230822,122800,536454030,8810,8810,8810,8810,0
|
|
20230822,122700,536454030,8810,8820,8820,8810,479
|
|
20230822,122600,532233170,8810,8820,8820,8810,162
|
|
20230822,122500,530805920,8810,8820,8820,8810,25
|
|
20230822,122400,530585470,8820,8820,8820,8820,501
|
|
20230822,122300,526166650,8820,8820,8820,8820,47
|
|
20230822,122200,525752110,8820,8820,8820,8820,200
|
|
20230822,122100,523988110,8820,8820,8820,8820,4
|
|
20230822,122000,523952830,8820,8820,8820,8820,742
|
|
20230822,121900,517408390,8830,8830,8830,8830,18
|
|
20230822,121800,517249450,8830,8830,8830,8830,520
|
|
20230822,121700,512657850,8830,8830,8830,8830,0
|
|
20230822,121600,512657850,8830,8830,8830,8830,100
|
|
20230822,121500,511774850,8830,8840,8840,8830,91
|
|
20230822,121400,510970990,8870,8870,8870,8870,0
|
|
20230822,121300,510970990,8870,8870,8870,8870,0
|
|
20230822,121200,510970990,8870,8870,8870,8870,76
|
|
20230822,121100,510296870,8840,8840,8840,8840,0
|
|
20230822,121000,510296870,8840,8830,8840,8830,229
|
|
20230822,120900,508274630,8830,8830,8840,8830,524
|
|
20230822,120800,503647460,8840,8830,8840,8830,196
|
|
20230822,120700,501915900,8840,8840,8840,8830,157
|
|
20230822,120600,500529010,8840,8840,8840,8840,12
|
|
20230822,120500,500422930,8840,8840,8840,8840,3
|
|
20230822,120400,500396410,8840,8840,8840,8840,0
|
|
20230822,120300,500396410,8840,8840,8840,8840,0
|
|
20230822,120200,500396410,8840,8840,8840,8840,0
|
|
20230822,120100,500396410,8840,8840,8850,8840,106
|
|
20230822,120000,499458920,8830,8840,8840,8830,261
|
|
20230822,115900,497151790,8840,8840,8840,8840,0
|
|
20230822,115800,497151790,8840,8840,8840,8840,68
|
|
20230822,115700,496550670,8830,8840,8840,8830,527
|
|
20230822,115600,491897250,8840,8840,8840,8840,73
|
|
20230822,115500,491251930,8840,8840,8840,8840,50
|
|
20230822,115400,490809930,8840,8840,8840,8840,0
|
|
20230822,115300,490809930,8840,8840,8840,8840,14
|
|
20230822,115200,490686170,8840,8860,8860,8840,293
|
|
20230822,115100,488096030,8870,8870,8870,8870,0
|
|
20230822,115000,488096030,8870,8870,8870,8870,0
|
|
20230822,114900,488096030,8870,8830,8880,8830,295
|
|
20230822,114800,485487410,8840,8840,8840,8840,100
|
|
20230822,114700,484603410,8830,8850,8850,8830,624
|
|
20230822,114600,479089120,8850,8850,8850,8850,0
|
|
20230822,114500,479089120,8850,8850,8850,8850,172
|
|
20230822,114400,477566920,8870,8870,8870,8870,0
|
|
20230822,114300,477566920,8870,8860,8870,8860,2
|
|
20230822,114200,477549190,8870,8870,8870,8870,1
|
|
20230822,114100,477540320,8850,8850,8850,8850,0
|
|
20230822,114000,477540320,8850,8850,8850,8850,0
|
|
20230822,113900,477540320,8850,8850,8850,8850,0
|
|
20230822,113800,477540320,8850,8850,8850,8850,0
|
|
20230822,113700,477540320,8850,8850,8850,8850,50
|
|
20230822,113600,477097820,8870,8850,8870,8840,134
|
|
20230822,113500,475911340,8850,8850,8850,8850,0
|
|
20230822,113400,475911340,8850,8850,8850,8850,0
|
|
20230822,113300,475911340,8850,8850,8850,8850,0
|
|
20230822,113200,475911340,8850,8850,8850,8850,1
|
|
20230822,113100,475902490,8840,8840,8840,8840,100
|
|
20230822,113000,475018490,8840,8840,8840,8840,0
|
|
20230822,112900,475018490,8840,8840,8840,8830,19
|
|
20230822,112800,474850540,8840,8840,8840,8840,54
|
|
20230822,112700,474373180,8840,8840,8840,8840,167
|
|
20230822,112600,472896900,8840,8840,8840,8840,5
|
|
20230822,112500,472852700,8840,8840,8840,8840,0
|
|
20230822,112400,472852700,8840,8840,8850,8840,46
|
|
20230822,112300,472446040,8840,8840,8840,8840,0
|
|
20230822,112200,472446040,8840,8840,8840,8840,0
|
|
20230822,112100,472446040,8840,8840,8840,8840,0
|
|
20230822,112000,472446040,8840,8840,8840,8840,1
|
|
20230822,111900,472437200,8840,8840,8840,8840,101
|
|
20230822,111800,471544360,8840,8840,8840,8840,15
|
|
20230822,111700,471411760,8840,8840,8840,8840,0
|
|
20230822,111600,471411760,8840,8860,8860,8840,361
|
|
20230822,111500,468220220,8840,8840,8840,8840,0
|
|
20230822,111400,468220220,8840,8910,8910,8840,2
|
|
20230822,111300,468202470,8900,8900,8900,8900,20
|
|
20230822,111200,468024470,8920,8920,8920,8920,0
|
|
20230822,111100,468024470,8920,8920,8920,8920,500
|
|
20230822,111000,463564470,8920,8920,8920,8920,1
|
|
20230822,110900,463555550,8820,8850,8850,8820,5439
|
|
20230822,110800,415518280,8870,8870,8870,8870,0
|
|
20230822,110700,415518280,8870,8860,8870,8860,4
|
|
20230822,110600,415482810,8860,8880,8880,8860,981
|
|
20230822,110500,406771890,8870,8870,8870,8870,1
|
|
20230822,110400,406763020,8860,8860,8860,8860,201
|
|
20230822,110300,404982160,8850,8860,8860,8850,284
|
|
20230822,110200,402468260,8850,8850,8850,8850,51
|
|
20230822,110100,402016910,8850,8850,8850,8850,0
|
|
20230822,110000,402016910,8850,8860,8860,8850,345
|
|
20230822,105900,398963030,8860,8860,8860,8860,30
|
|
20230822,105800,398697230,8870,8880,8880,8870,11
|
|
20230822,105700,398599560,8880,8870,8910,8860,1053
|
|
20230822,105600,389262490,8870,8870,8870,8870,8
|
|
20230822,105500,389191530,8870,8870,8870,8870,45
|
|
20230822,105400,388792380,8870,8870,8870,8870,1
|
|
20230822,105300,388783510,8880,8880,8880,8880,63
|
|
20230822,105200,388224070,8870,8880,8880,8870,90
|
|
20230822,105100,387424970,8880,8880,8880,8880,0
|
|
20230822,105000,387424970,8880,8880,8890,8880,619
|
|
20230822,104900,381928120,8880,8880,8910,8880,86
|
|
20230822,104800,381164410,8880,8890,8890,8880,191
|
|
20230822,104700,379466450,8890,8890,8890,8890,42
|
|
20230822,104600,379093070,8880,8880,8880,8880,0
|
|
20230822,104500,379093070,8880,8880,8880,8880,0
|
|
20230822,104400,379093070,8880,8880,8880,8880,0
|
|
20230822,104300,379093070,8880,8880,8880,8880,0
|
|
20230822,104200,379093070,8880,8880,8880,8880,10
|
|
20230822,104100,379004270,8880,8910,8910,8880,55
|
|
20230822,104000,378515280,8900,8900,8900,8900,0
|
|
20230822,103900,378515280,8900,8900,8900,8900,122
|
|
20230822,103800,377429480,8920,8920,8920,8920,0
|
|
20230822,103700,377429480,8920,8920,8920,8920,0
|
|
20230822,103600,377429480,8920,8920,8920,8920,12
|
|
20230822,103500,377322440,8920,8920,8920,8920,0
|
|
20230822,103400,377322440,8920,8910,8920,8910,15
|
|
20230822,103300,377188650,8880,8880,8880,8880,5
|
|
20230822,103200,377144250,8870,8870,8870,8870,0
|
|
20230822,103100,377144250,8870,8870,8870,8870,0
|
|
20230822,103000,377144250,8870,8870,8870,8870,0
|
|
20230822,102900,377144250,8870,8910,8910,8870,50
|
|
20230822,102800,376700710,8870,8870,8870,8870,0
|
|
20230822,102700,376700710,8870,8870,8870,8870,0
|
|
20230822,102600,376700710,8870,8870,8870,8870,430
|
|
20230822,102500,372886610,8850,8850,8850,8850,6
|
|
20230822,102400,372833510,8850,8850,8850,8850,1
|
|
20230822,102300,372824660,8850,8850,8850,8850,2
|
|
20230822,102200,372806960,8850,8850,8850,8850,4
|
|
20230822,102100,372771560,8860,8860,8860,8860,7
|
|
20230822,102000,372709540,8860,8870,8870,8860,197
|
|
20230822,101900,370962420,8870,8870,8870,8870,1
|
|
20230822,101800,370953550,8870,8870,8870,8870,3
|
|
20230822,101700,370926940,8870,8870,8870,8870,1036
|
|
20230822,101600,361737620,8850,8860,8870,8850,357
|
|
20230822,101500,358577480,8870,8870,8870,8870,45
|
|
20230822,101400,358178330,8870,8870,8870,8870,5
|
|
20230822,101300,358133980,8870,8880,8880,8870,500
|
|
20230822,101200,353696690,8910,8910,8910,8910,0
|
|
20230822,101100,353696690,8910,8890,8910,8870,521
|
|
20230822,101000,349060020,8870,8830,8870,8830,548
|
|
20230822,100900,344207340,8840,8840,8840,8840,0
|
|
20230822,100800,344207340,8840,8830,8840,8830,215
|
|
20230822,100700,342308880,8830,8860,8860,8830,566
|
|
20230822,100600,337303060,8860,8870,8870,8860,115
|
|
20230822,100500,336284150,8860,8860,8860,8860,7
|
|
20230822,100400,336222130,8870,8870,8870,8870,3
|
|
20230822,100300,336195520,8870,8870,8870,8860,181
|
|
20230822,100200,334590410,8910,8910,8910,8910,0
|
|
20230822,100100,334590410,8910,8910,8910,8910,1
|
|
20230822,100000,334581500,8910,8910,8910,8910,0
|
|
20230822,095900,334581500,8910,8890,8910,8870,12
|
|
20230822,095800,334474820,8870,8870,8870,8850,483
|
|
20230822,095700,330190630,8850,8890,8890,8830,3107
|
|
20230822,095600,302689860,8890,8890,8890,8890,241
|
|
20230822,095500,300547370,8860,8900,8900,8860,1101
|
|
20230822,095400,290781430,8890,8880,8900,8880,62
|
|
20230822,095300,290230250,8880,8880,8880,8880,1
|
|
20230822,095200,290221370,8870,8890,8890,8870,512
|
|
20230822,095100,285677740,8930,8910,8930,8900,86
|
|
20230822,095000,284912240,8910,8910,8910,8910,2
|
|
20230822,094900,284894420,8910,8910,8910,8910,31
|
|
20230822,094800,284618210,8910,8920,8920,8910,8
|
|
20230822,094700,284546870,8920,8920,8920,8920,0
|
|
20230822,094600,284546870,8920,8920,8920,8920,21
|
|
20230822,094500,284359550,8920,8920,8920,8920,733
|
|
20230822,094400,277821190,8920,8920,8930,8920,28
|
|
20230822,094300,277571420,8920,8900,8930,8900,408
|
|
20230822,094200,273931900,8920,8920,8920,8920,6
|
|
20230822,094100,273878380,8900,8900,8900,8900,0
|
|
20230822,094000,273878380,8900,8900,8900,8880,896
|
|
20230822,093900,265915130,8920,8920,8920,8920,0
|
|
20230822,093800,265915130,8920,8920,8920,8920,599
|
|
20230822,093700,260572050,8920,8890,8920,8890,12
|
|
20230822,093600,260465330,8880,8890,8900,8880,578
|
|
20230822,093500,255329360,8890,8890,8890,8890,2
|
|
20230822,093400,255311580,8880,8880,8880,8880,48
|
|
20230822,093300,254885340,8880,8890,8900,8880,93
|
|
20230822,093200,254058980,8890,8880,8890,8860,551
|
|
20230822,093100,249166140,8880,8890,8890,8880,25
|
|
20230822,093000,248944080,8890,8910,8910,8860,3264
|
|
20230822,092900,219948220,8920,8920,8920,8920,1
|
|
20230822,092800,219939300,8920,8930,8930,8920,25
|
|
20230822,092700,219716240,8930,8930,8930,8930,65
|
|
20230822,092600,219135790,8930,8930,8930,8910,1596
|
|
20230822,092500,204913450,8930,8970,8970,8930,262
|
|
20230822,092400,202570940,8980,8980,8980,8980,269
|
|
20230822,092300,200155320,8980,9020,9020,8970,204
|
|
20230822,092200,198325360,8980,8960,8980,8950,847
|
|
20230822,092100,190740330,8960,8960,8960,8960,7
|
|
20230822,092000,190677610,8960,8940,8980,8930,377
|
|
20230822,091900,187306860,8940,8940,8980,8940,589
|
|
20230822,091800,182040350,8930,8890,8930,8880,790
|
|
20230822,091700,175008420,8870,8870,8870,8870,851
|
|
20230822,091600,167460050,8870,8930,8930,8870,2638
|
|
20230822,091500,144002330,8930,8940,8940,8930,812
|
|
20230822,091400,136750930,8940,8940,8950,8940,124
|
|
20230822,091300,135642250,8960,9020,9020,8950,4324
|
|
20230822,091200,96812290,9030,9020,9030,9010,223
|
|
20230822,091100,94801820,9020,9020,9020,9010,47
|
|
20230822,091000,94378330,9020,9010,9030,9010,1025
|
|
20230822,090900,85142820,9010,9010,9010,9000,330
|
|
20230822,090800,82170660,9010,9040,9060,9010,249
|
|
20230822,090700,79924080,9060,9010,9070,9010,1710
|
|
20230822,090600,64458520,8990,8980,8990,8980,233
|
|
20230822,090500,62365850,8980,9000,9000,8980,541
|
|
20230822,090400,57505290,9000,9020,9030,8980,3042
|
|
20230822,090300,30100270,9020,9000,9020,9000,211
|
|
20230822,090200,28200550,8960,8960,8960,8960,379
|
|
20230822,090100,24804710,8970,8970,8970,8970,1146
|
|
20230822,090000,14525090,8960,9000,9010,8950,1617
|