667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,200400,922327800,5410,5410,5410,5410,474
|
|
20230811,200300,922327800,5410,5410,5410,5410,0
|
|
20230811,200200,922327800,5410,5410,5410,5410,0
|
|
20230811,200100,922327800,5410,5410,5410,5410,0
|
|
20230811,200000,922327800,5410,5410,5410,5410,0
|
|
20230811,195900,922327800,5410,5410,5410,5410,0
|
|
20230811,195800,922327800,5410,5410,5410,5410,0
|
|
20230811,195700,922327800,5410,5410,5410,5410,0
|
|
20230811,195600,922327800,5410,5410,5410,5410,0
|
|
20230811,195500,922327800,5410,5410,5410,5410,0
|
|
20230811,195400,922327800,5410,5410,5410,5410,0
|
|
20230811,195300,922327800,5410,5410,5410,5410,0
|
|
20230811,195200,922327800,5410,5410,5410,5410,0
|
|
20230811,195100,922327800,5410,5410,5410,5410,0
|
|
20230811,195000,922327800,5410,5410,5410,5410,0
|
|
20230811,194900,922327800,5410,5410,5410,5410,0
|
|
20230811,194800,922327800,5410,5410,5410,5410,0
|
|
20230811,194700,922327800,5410,5410,5410,5410,0
|
|
20230811,194600,922327800,5410,5410,5410,5410,0
|
|
20230811,194500,922327800,5410,5410,5410,5410,0
|
|
20230811,194400,922327800,5410,5410,5410,5410,0
|
|
20230811,194300,922327800,5410,5410,5410,5410,0
|
|
20230811,194200,922327800,5410,5410,5410,5410,0
|
|
20230811,194100,922327800,5410,5410,5410,5410,0
|
|
20230811,194000,922327800,5410,5410,5410,5410,0
|
|
20230811,193900,922327800,5410,5410,5410,5410,0
|
|
20230811,193800,922327800,5410,5410,5410,5410,0
|
|
20230811,193700,922327800,5410,5410,5410,5410,0
|
|
20230811,193600,922327800,5410,5410,5410,5410,0
|
|
20230811,193500,922327800,5410,5410,5410,5410,0
|
|
20230811,193400,922327800,5410,5410,5410,5410,474
|
|
20230811,193300,922327800,5410,5410,5410,5410,0
|
|
20230811,193200,922327800,5410,5410,5410,5410,0
|
|
20230811,193100,922327800,5410,5410,5410,5410,0
|
|
20230811,193000,922327800,5410,5410,5410,5410,0
|
|
20230811,192900,922327800,5410,5410,5410,5410,0
|
|
20230811,192800,922327800,5410,5410,5410,5410,0
|
|
20230811,192700,922327800,5410,5410,5410,5410,0
|
|
20230811,192600,922327800,5410,5410,5410,5410,0
|
|
20230811,192500,922327800,5410,5410,5410,5410,0
|
|
20230811,192400,922327800,5410,5410,5410,5410,0
|
|
20230811,192300,922327800,5410,5410,5410,5410,0
|
|
20230811,192200,922327800,5410,5410,5410,5410,0
|
|
20230811,192100,922327800,5410,5410,5410,5410,0
|
|
20230811,192000,922327800,5410,5410,5410,5410,0
|
|
20230811,191900,922327800,5410,5410,5410,5410,0
|
|
20230811,191800,922327800,5410,5410,5410,5410,0
|
|
20230811,191700,922327800,5410,5410,5410,5410,0
|
|
20230811,191600,922327800,5410,5410,5410,5410,0
|
|
20230811,191500,922327800,5410,5410,5410,5410,0
|
|
20230811,191400,922327800,5410,5410,5410,5410,0
|
|
20230811,191300,922327800,5410,5410,5410,5410,0
|
|
20230811,191200,922327800,5410,5410,5410,5410,0
|
|
20230811,191100,922327800,5410,5410,5410,5410,0
|
|
20230811,191000,922327800,5410,5410,5410,5410,0
|
|
20230811,190900,922327800,5410,5410,5410,5410,0
|
|
20230811,190800,922327800,5410,5410,5410,5410,0
|
|
20230811,190700,922327800,5410,5410,5410,5410,0
|
|
20230811,190600,922327800,5410,5410,5410,5410,0
|
|
20230811,190500,922327800,5410,5410,5410,5410,0
|
|
20230811,190400,922327800,5410,5410,5410,5410,474
|
|
20230811,190300,922327800,5410,5410,5410,5410,0
|
|
20230811,190200,922327800,5410,5410,5410,5410,0
|
|
20230811,190100,922327800,5410,5410,5410,5410,0
|
|
20230811,190000,922327800,5410,5410,5410,5410,0
|
|
20230811,185900,922327800,5410,5410,5410,5410,0
|
|
20230811,185800,922327800,5410,5410,5410,5410,0
|
|
20230811,185700,922327800,5410,5410,5410,5410,0
|
|
20230811,185600,922327800,5410,5410,5410,5410,0
|
|
20230811,185500,922327800,5410,5410,5410,5410,0
|
|
20230811,185400,922327800,5410,5410,5410,5410,0
|
|
20230811,185300,922327800,5410,5410,5410,5410,0
|
|
20230811,185200,922327800,5410,5410,5410,5410,0
|
|
20230811,185100,922327800,5410,5410,5410,5410,0
|
|
20230811,185000,922327800,5410,5410,5410,5410,0
|
|
20230811,184900,922327800,5410,5410,5410,5410,0
|
|
20230811,184800,922327800,5410,5410,5410,5410,0
|
|
20230811,184700,922327800,5410,5410,5410,5410,0
|
|
20230811,184600,922327800,5410,5410,5410,5410,0
|
|
20230811,184500,922327800,5410,5410,5410,5410,0
|
|
20230811,184400,922327800,5410,5410,5410,5410,0
|
|
20230811,184300,922327800,5410,5410,5410,5410,0
|
|
20230811,184200,922327800,5410,5410,5410,5410,0
|
|
20230811,184100,922327800,5410,5410,5410,5410,0
|
|
20230811,184000,922327800,5410,5410,5410,5410,0
|
|
20230811,183900,922327800,5410,5410,5410,5410,0
|
|
20230811,183800,922327800,5410,5410,5410,5410,0
|
|
20230811,183700,922327800,5410,5410,5410,5410,0
|
|
20230811,183600,922327800,5410,5410,5410,5410,0
|
|
20230811,183500,922327800,5410,5410,5410,5410,0
|
|
20230811,183400,922327800,5410,5410,5410,5410,474
|
|
20230811,183300,922327800,5410,5410,5410,5410,0
|
|
20230811,183200,922327800,5410,5410,5410,5410,0
|
|
20230811,183100,922327800,5410,5410,5410,5410,0
|
|
20230811,183000,922327800,5410,5410,5410,5410,0
|
|
20230811,182900,922327800,5410,5410,5410,5410,0
|
|
20230811,182800,922327800,5410,5410,5410,5410,0
|
|
20230811,182700,922327800,5410,5410,5410,5410,0
|
|
20230811,182600,922327800,5410,5410,5410,5410,0
|
|
20230811,182500,922327800,5410,5410,5410,5410,0
|
|
20230811,182400,922327800,5410,5410,5410,5410,0
|
|
20230811,182300,922327800,5410,5410,5410,5410,0
|
|
20230811,182200,922327800,5410,5410,5410,5410,0
|
|
20230811,182100,922327800,5410,5410,5410,5410,0
|
|
20230811,182000,922327800,5410,5410,5410,5410,0
|
|
20230811,181900,922327800,5410,5410,5410,5410,0
|
|
20230811,181800,922327800,5410,5410,5410,5410,0
|
|
20230811,181700,922327800,5410,5410,5410,5410,0
|
|
20230811,181600,922327800,5410,5410,5410,5410,0
|
|
20230811,181500,922327800,5410,5410,5410,5410,0
|
|
20230811,181400,922327800,5410,5410,5410,5410,0
|
|
20230811,181300,922327800,5410,5410,5410,5410,0
|
|
20230811,181200,922327800,5410,5410,5410,5410,0
|
|
20230811,181100,922327800,5410,5410,5410,5410,0
|
|
20230811,181000,922327800,5410,5410,5410,5410,0
|
|
20230811,180900,922327800,5410,5410,5410,5410,0
|
|
20230811,180800,922327800,5410,5410,5410,5410,0
|
|
20230811,180700,922327800,5410,5410,5410,5410,0
|
|
20230811,180600,922327800,5410,5410,5410,5410,0
|
|
20230811,180500,922327800,5410,5410,5410,5410,0
|
|
20230811,180400,922327800,5410,5410,5410,5410,474
|
|
20230811,180300,922327800,5410,5410,5410,5410,0
|
|
20230811,180200,922327800,5410,5410,5410,5410,0
|
|
20230811,180100,922327800,5410,5410,5410,5410,0
|
|
20230811,180000,922327800,5410,5410,5410,5410,0
|
|
20230811,175900,922327800,5410,5410,5410,5410,0
|
|
20230811,175800,922327800,5410,5410,5410,5410,0
|
|
20230811,175700,922327800,5410,5410,5410,5410,0
|
|
20230811,175600,922327800,5410,5410,5410,5410,0
|
|
20230811,175500,922327800,5410,5410,5410,5410,0
|
|
20230811,175400,922327800,5410,5410,5410,5410,0
|
|
20230811,175300,922327800,5410,5410,5410,5410,0
|
|
20230811,175200,922327800,5410,5410,5410,5410,0
|
|
20230811,175100,922327800,5410,5410,5410,5410,0
|
|
20230811,175000,922327800,5410,5410,5410,5410,0
|
|
20230811,174900,922327800,5410,5410,5410,5410,0
|
|
20230811,174800,922327800,5410,5410,5410,5410,0
|
|
20230811,174700,922327800,5410,5410,5410,5410,0
|
|
20230811,174600,922327800,5410,5410,5410,5410,0
|
|
20230811,174500,922327800,5410,5410,5410,5410,0
|
|
20230811,174400,922327800,5410,5410,5410,5410,0
|
|
20230811,174300,922327800,5410,5410,5410,5410,0
|
|
20230811,174200,922327800,5410,5410,5410,5410,0
|
|
20230811,174100,922327800,5410,5410,5410,5410,0
|
|
20230811,174000,922327800,5410,5410,5410,5410,0
|
|
20230811,173900,922327800,5410,5410,5410,5410,0
|
|
20230811,173800,922327800,5410,5410,5410,5410,0
|
|
20230811,173700,922327800,5410,5410,5410,5410,0
|
|
20230811,173600,922327800,5410,5410,5410,5410,0
|
|
20230811,173500,922327800,5410,5410,5410,5410,0
|
|
20230811,173400,922327800,5410,5410,5410,5410,474
|
|
20230811,173300,922327800,5410,5410,5410,5410,0
|
|
20230811,173200,922327800,5410,5410,5410,5410,0
|
|
20230811,173100,922327800,5410,5410,5410,5410,0
|
|
20230811,173000,922327800,5410,5410,5410,5410,0
|
|
20230811,172900,922327800,5410,5410,5410,5410,0
|
|
20230811,172800,922327800,5410,5410,5410,5410,0
|
|
20230811,172700,922327800,5410,5410,5410,5410,0
|
|
20230811,172600,922327800,5410,5410,5410,5410,0
|
|
20230811,172500,922327800,5410,5410,5410,5410,0
|
|
20230811,172400,922327800,5410,5410,5410,5410,0
|
|
20230811,172300,922327800,5410,5410,5410,5410,0
|
|
20230811,172200,922327800,5410,5410,5410,5410,0
|
|
20230811,172100,922327800,5410,5410,5410,5410,0
|
|
20230811,172000,922327800,5410,5410,5410,5410,0
|
|
20230811,171900,922327800,5410,5410,5410,5410,0
|
|
20230811,171800,922327800,5410,5410,5410,5410,0
|
|
20230811,171700,922327800,5410,5410,5410,5410,0
|
|
20230811,171600,922327800,5410,5410,5410,5410,0
|
|
20230811,171500,922327800,5410,5410,5410,5410,0
|
|
20230811,171400,922327800,5410,5410,5410,5410,0
|
|
20230811,171300,922327800,5410,5410,5410,5410,0
|
|
20230811,171200,922327800,5410,5410,5410,5410,0
|
|
20230811,171100,922327800,5410,5410,5410,5410,0
|
|
20230811,171000,922327800,5410,5410,5410,5410,0
|
|
20230811,170900,922327800,5410,5410,5410,5410,0
|
|
20230811,170800,922327800,5410,5410,5410,5410,0
|
|
20230811,170700,922327800,5410,5410,5410,5410,0
|
|
20230811,170600,922327800,5410,5410,5410,5410,0
|
|
20230811,170500,922327800,5410,5410,5410,5410,0
|
|
20230811,170400,922327800,5410,5410,5410,5410,474
|
|
20230811,170300,922327800,5410,5410,5410,5410,0
|
|
20230811,170200,922327800,5410,5410,5410,5410,0
|
|
20230811,170100,922327800,5410,5410,5410,5410,0
|
|
20230811,170000,922327800,5410,5410,5410,5410,0
|
|
20230811,165900,922327800,5410,5410,5410,5410,0
|
|
20230811,165800,922327800,5410,5410,5410,5410,0
|
|
20230811,165700,922327800,5410,5410,5410,5410,0
|
|
20230811,165600,922327800,5410,5410,5410,5410,0
|
|
20230811,165500,922327800,5410,5410,5410,5410,0
|
|
20230811,165400,922327800,5410,5410,5410,5410,0
|
|
20230811,165300,922327800,5410,5410,5410,5410,0
|
|
20230811,165200,922327800,5410,5410,5410,5410,0
|
|
20230811,165100,922327800,5410,5410,5410,5410,0
|
|
20230811,165000,922327800,5410,5410,5410,5410,0
|
|
20230811,164900,922327800,5410,5410,5410,5410,0
|
|
20230811,164800,922327800,5410,5410,5410,5410,0
|
|
20230811,164700,922327800,5410,5410,5410,5410,0
|
|
20230811,164600,922327800,5410,5410,5410,5410,0
|
|
20230811,164500,922327800,5410,5410,5410,5410,0
|
|
20230811,164400,922327800,5410,5410,5410,5410,0
|
|
20230811,164300,922327800,5410,5410,5410,5410,0
|
|
20230811,164200,922327800,5410,5410,5410,5410,0
|
|
20230811,164100,922327800,5410,5410,5410,5410,0
|
|
20230811,164000,922327800,5410,5410,5410,5410,0
|
|
20230811,163900,922327800,5410,5410,5410,5410,0
|
|
20230811,163800,922327800,5410,5410,5410,5410,0
|
|
20230811,163700,922327800,5410,5410,5410,5410,0
|
|
20230811,163600,922327800,5410,5410,5410,5410,0
|
|
20230811,163500,922327800,5410,5410,5410,5410,0
|
|
20230811,163400,922327800,5410,5410,5410,5410,474
|
|
20230811,163300,922327800,5410,5410,5410,5410,0
|
|
20230811,163200,922327800,5410,5410,5410,5410,0
|
|
20230811,163100,922327800,5410,5410,5410,5410,0
|
|
20230811,163000,922327800,5410,5410,5410,5410,0
|
|
20230811,162900,922327800,5410,5410,5410,5410,0
|
|
20230811,162800,922327800,5410,5410,5410,5410,0
|
|
20230811,162700,922327800,5410,5410,5410,5410,0
|
|
20230811,162600,922327800,5410,5410,5410,5410,0
|
|
20230811,162500,922327800,5410,5410,5410,5410,0
|
|
20230811,162400,922327800,5410,5410,5410,5410,0
|
|
20230811,162300,922327800,5410,5410,5410,5410,0
|
|
20230811,162200,922327800,5410,5410,5410,5410,0
|
|
20230811,162100,922327800,5410,5410,5410,5410,0
|
|
20230811,162000,922327800,5410,5410,5410,5410,0
|
|
20230811,161900,922327800,5410,5410,5410,5410,0
|
|
20230811,161800,922327800,5410,5410,5410,5410,0
|
|
20230811,161700,922327800,5410,5410,5410,5410,0
|
|
20230811,161600,922327800,5410,5410,5410,5410,0
|
|
20230811,161500,922327800,5410,5410,5410,5410,0
|
|
20230811,161400,922327800,5410,5410,5410,5410,0
|
|
20230811,161300,922327800,5410,5410,5410,5410,0
|
|
20230811,161200,922327800,5410,5410,5410,5410,0
|
|
20230811,161100,922327800,5410,5410,5410,5410,0
|
|
20230811,161000,922327800,5410,5410,5410,5410,0
|
|
20230811,160900,922327800,5410,5410,5410,5410,0
|
|
20230811,160800,922327800,5410,5410,5410,5410,0
|
|
20230811,160700,922327800,5410,5410,5410,5410,0
|
|
20230811,160600,922327800,5410,5410,5410,5410,0
|
|
20230811,160500,922327800,5410,5410,5410,5410,0
|
|
20230811,160400,922327800,5410,5410,5410,5410,474
|
|
20230811,160300,922327800,5410,5410,5410,5410,0
|
|
20230811,160200,922327800,5410,5410,5410,5410,0
|
|
20230811,160100,922327800,5410,5410,5410,5410,0
|
|
20230811,160000,922327800,5410,5410,5410,5410,0
|
|
20230811,155900,922327800,5410,5410,5410,5410,0
|
|
20230811,155800,922327800,5410,5410,5410,5410,0
|
|
20230811,155700,922327800,5410,5410,5410,5410,0
|
|
20230811,155600,922327800,5410,5410,5410,5410,0
|
|
20230811,155500,922327800,5410,5410,5410,5410,0
|
|
20230811,155400,922327800,5410,5410,5410,5410,0
|
|
20230811,155300,922327800,5410,5410,5410,5410,0
|
|
20230811,155200,922327800,5410,5410,5410,5410,0
|
|
20230811,155100,922327800,5410,5410,5410,5410,0
|
|
20230811,155000,922327800,5410,5410,5410,5410,0
|
|
20230811,154900,922327800,5410,5410,5410,5410,0
|
|
20230811,154800,922327800,5410,5410,5410,5410,0
|
|
20230811,154700,922327800,5410,5410,5410,5410,0
|
|
20230811,154600,922327800,5410,5410,5410,5410,0
|
|
20230811,154500,922327800,5410,5410,5410,5410,0
|
|
20230811,154400,922327800,5410,5410,5410,5410,0
|
|
20230811,154300,922327800,5410,5410,5410,5410,0
|
|
20230811,154200,922327800,5410,5410,5410,5410,0
|
|
20230811,154100,922327800,5410,5410,5410,5410,0
|
|
20230811,154000,922327800,5410,5410,5410,5410,0
|
|
20230811,153900,922327800,5410,5410,5410,5410,0
|
|
20230811,153800,922327800,5410,5410,5410,5410,0
|
|
20230811,153700,922327800,5410,5410,5410,5410,0
|
|
20230811,153600,922327800,5410,5410,5410,5410,0
|
|
20230811,153500,922327800,5410,5410,5410,5410,0
|
|
20230811,153400,922327800,5410,5410,5410,5410,474
|
|
20230811,153300,922327800,5410,5410,5410,5410,0
|
|
20230811,153200,922327800,5410,5410,5410,5410,0
|
|
20230811,153100,922327800,5410,5410,5410,5410,0
|
|
20230811,153000,922327800,5410,5410,5410,5410,474
|
|
20230811,152900,919763460,5420,5420,5420,5420,0
|
|
20230811,152800,919763460,5420,5420,5420,5420,0
|
|
20230811,152700,919763460,5420,5420,5420,5420,0
|
|
20230811,152600,919763460,5420,5420,5420,5420,0
|
|
20230811,152500,919763460,5420,5420,5420,5420,0
|
|
20230811,152400,919763460,5420,5420,5420,5420,0
|
|
20230811,152300,919763460,5420,5420,5420,5420,0
|
|
20230811,152200,919763460,5420,5420,5420,5420,0
|
|
20230811,152100,919763460,5420,5420,5420,5420,0
|
|
20230811,152000,919763460,5420,5420,5420,5420,0
|
|
20230811,151900,919763460,5420,5410,5430,5410,892
|
|
20230811,151800,914923920,5410,5410,5420,5410,148
|
|
20230811,151700,914122140,5410,5410,5430,5410,1098
|
|
20230811,151600,908181940,5410,5450,5450,5410,169
|
|
20230811,151500,907264950,5430,5430,5430,5430,2638
|
|
20230811,151400,892940610,5430,5420,5430,5420,14
|
|
20230811,151300,892864650,5410,5410,5410,5410,98
|
|
20230811,151200,892334470,5410,5410,5410,5410,23
|
|
20230811,151100,892210040,5430,5430,5430,5430,0
|
|
20230811,151000,892210040,5430,5430,5430,5430,1
|
|
20230811,150900,892204610,5430,5430,5430,5430,0
|
|
20230811,150800,892204610,5430,5430,5430,5430,2
|
|
20230811,150700,892193750,5430,5440,5440,5410,1249
|
|
20230811,150600,885411410,5410,5410,5410,5410,0
|
|
20230811,150500,885411410,5410,5410,5410,5410,0
|
|
20230811,150400,885411410,5410,5410,5410,5410,60
|
|
20230811,150300,885086810,5410,5420,5420,5410,636
|
|
20230811,150200,881643040,5420,5420,5420,5420,239
|
|
20230811,150100,880347660,5450,5450,5450,5450,0
|
|
20230811,150000,880347660,5450,5450,5450,5450,1
|
|
20230811,145900,880342210,5430,5430,5430,5430,906
|
|
20230811,145800,875422630,5450,5450,5450,5450,913
|
|
20230811,145700,870446780,5470,5470,5470,5470,0
|
|
20230811,145600,870446780,5470,5430,5470,5430,237
|
|
20230811,145500,869159080,5430,5430,5430,5430,302
|
|
20230811,145400,867519220,5430,5430,5430,5430,0
|
|
20230811,145300,867519220,5430,5420,5430,5420,450
|
|
20230811,145200,865078220,5420,5420,5420,5420,33
|
|
20230811,145100,864899360,5420,5410,5420,5410,1936
|
|
20230811,145000,854419560,5400,5410,5420,5400,5137
|
|
20230811,144900,826641850,5420,5420,5420,5420,0
|
|
20230811,144800,826641850,5420,5420,5420,5420,5
|
|
20230811,144700,826614750,5420,5420,5420,5420,492
|
|
20230811,144600,823948110,5410,5410,5410,5410,500
|
|
20230811,144500,821243110,5410,5430,5430,5410,2381
|
|
20230811,144400,808361400,5410,5420,5420,5410,580
|
|
20230811,144300,805219600,5430,5430,5430,5430,0
|
|
20230811,144200,805219600,5430,5430,5430,5430,0
|
|
20230811,144100,805219600,5430,5430,5430,5430,2
|
|
20230811,144000,805208740,5410,5410,5410,5410,30
|
|
20230811,143900,805046440,5410,5410,5410,5410,38
|
|
20230811,143800,804840860,5420,5420,5420,5420,0
|
|
20230811,143700,804840860,5420,5420,5420,5420,0
|
|
20230811,143600,804840860,5420,5420,5420,5420,0
|
|
20230811,143500,804840860,5420,5430,5430,5420,197
|
|
20230811,143400,803773100,5420,5430,5430,5420,7
|
|
20230811,143300,803735130,5430,5420,5430,5420,25
|
|
20230811,143200,803599600,5410,5420,5420,5410,634
|
|
20230811,143100,800169510,5410,5410,5410,5410,77
|
|
20230811,143000,799752940,5430,5430,5430,5430,67
|
|
20230811,142900,799389130,5420,5420,5420,5420,1592
|
|
20230811,142800,790760490,5430,5430,5430,5430,1
|
|
20230811,142700,790755060,5420,5420,5420,5420,5
|
|
20230811,142600,790727960,5420,5420,5420,5420,1406
|
|
20230811,142500,783107440,5420,5420,5420,5420,0
|
|
20230811,142400,783107440,5420,5430,5430,5420,594
|
|
20230811,142300,779887950,5430,5430,5430,5430,1
|
|
20230811,142200,779882520,5420,5420,5420,5420,0
|
|
20230811,142100,779882520,5420,5420,5420,5420,279
|
|
20230811,142000,778370340,5420,5420,5420,5420,158
|
|
20230811,141900,777513980,5420,5420,5420,5420,243
|
|
20230811,141800,776196920,5420,5420,5420,5420,164
|
|
20230811,141700,775308040,5420,5420,5420,5420,589
|
|
20230811,141600,772115660,5420,5420,5420,5420,441
|
|
20230811,141500,769725440,5430,5430,5430,5430,311
|
|
20230811,141400,768036710,5430,5430,5430,5430,1
|
|
20230811,141300,768031280,5430,5430,5430,5430,0
|
|
20230811,141200,768031280,5430,5430,5430,5430,25
|
|
20230811,141100,767895530,5430,5430,5430,5430,29
|
|
20230811,141000,767738060,5430,5430,5430,5430,12
|
|
20230811,140900,767672900,5420,5420,5420,5420,0
|
|
20230811,140800,767672900,5420,5420,5420,5420,1
|
|
20230811,140700,767667480,5430,5430,5430,5430,0
|
|
20230811,140600,767667480,5430,5430,5430,5430,0
|
|
20230811,140500,767667480,5430,5430,5430,5430,0
|
|
20230811,140400,767667480,5430,5430,5430,5430,0
|
|
20230811,140300,767667480,5430,5430,5430,5430,54
|
|
20230811,140200,767374260,5440,5420,5440,5420,770
|
|
20230811,140100,763193510,5440,5440,5440,5440,0
|
|
20230811,140000,763193510,5440,5440,5440,5440,714
|
|
20230811,135900,759309350,5440,5430,5440,5430,28
|
|
20230811,135800,759157170,5430,5430,5430,5430,1838
|
|
20230811,135700,749176830,5450,5450,5450,5450,0
|
|
20230811,135600,749176830,5450,5430,5450,5430,228
|
|
20230811,135500,747934790,5430,5430,5430,5430,0
|
|
20230811,135400,747934790,5430,5430,5430,5430,0
|
|
20230811,135300,747934790,5430,5430,5430,5430,9
|
|
20230811,135200,747885920,5450,5450,5450,5450,11
|
|
20230811,135100,747825970,5450,5450,5450,5450,0
|
|
20230811,135000,747825970,5450,5450,5450,5450,0
|
|
20230811,134900,747825970,5450,5450,5450,5450,0
|
|
20230811,134800,747825970,5450,5450,5450,5450,0
|
|
20230811,134700,747825970,5450,5450,5450,5450,0
|
|
20230811,134600,747825970,5450,5440,5450,5440,624
|
|
20230811,134500,744431400,5440,5440,5440,5440,0
|
|
20230811,134400,744431400,5440,5440,5440,5440,0
|
|
20230811,134300,744431400,5440,5440,5440,5440,0
|
|
20230811,134200,744431400,5440,5440,5440,5440,0
|
|
20230811,134100,744431400,5440,5440,5440,5440,0
|
|
20230811,134000,744431400,5440,5440,5440,5440,0
|
|
20230811,133900,744431400,5440,5440,5440,5440,0
|
|
20230811,133800,744431400,5440,5440,5440,5440,2
|
|
20230811,133700,744420520,5430,5430,5430,5430,40
|
|
20230811,133600,744203320,5430,5430,5430,5430,0
|
|
20230811,133500,744203320,5430,5430,5430,5430,20
|
|
20230811,133400,744094720,5430,5430,5430,5430,30
|
|
20230811,133300,743931820,5430,5430,5430,5430,464
|
|
20230811,133200,741412300,5420,5420,5420,5420,0
|
|
20230811,133100,741412300,5420,5420,5420,5420,35
|
|
20230811,133000,741222600,5420,5420,5420,5420,1121
|
|
20230811,132900,735146780,5430,5430,5430,5410,2034
|
|
20230811,132800,724122470,5430,5430,5430,5430,2
|
|
20230811,132700,724111610,5430,5430,5430,5430,72
|
|
20230811,132600,723720650,5430,5430,5430,5430,154
|
|
20230811,132500,722884430,5440,5440,5440,5440,0
|
|
20230811,132400,722884430,5440,5440,5440,5440,0
|
|
20230811,132300,722884430,5440,5440,5440,5440,0
|
|
20230811,132200,722884430,5440,5440,5440,5440,0
|
|
20230811,132100,722884430,5440,5430,5440,5430,3750
|
|
20230811,132000,702486930,5430,5430,5430,5430,0
|
|
20230811,131900,702486930,5430,5430,5430,5430,2000
|
|
20230811,131800,691626930,5410,5410,5410,5410,50
|
|
20230811,131700,691356430,5410,5410,5410,5410,1200
|
|
20230811,131600,684864430,5410,5410,5410,5410,401
|
|
20230811,131500,682695020,5410,5420,5420,5410,4911
|
|
20230811,131400,656100150,5430,5430,5430,5430,30
|
|
20230811,131300,655937250,5430,5430,5430,5430,0
|
|
20230811,131200,655937250,5430,5430,5430,5430,11
|
|
20230811,131100,655877520,5430,5430,5430,5430,629
|
|
20230811,131000,652462050,5440,5450,5450,5440,1144
|
|
20230811,130900,646238510,5450,5450,5450,5450,2
|
|
20230811,130800,646227610,5450,5450,5450,5450,0
|
|
20230811,130700,646227610,5450,5450,5450,5450,0
|
|
20230811,130600,646227610,5450,5450,5450,5450,0
|
|
20230811,130500,646227610,5450,5450,5460,5450,492
|
|
20230811,130400,643546200,5450,5450,5450,5450,1920
|
|
20230811,130300,633082200,5420,5420,5420,5420,0
|
|
20230811,130200,633082200,5420,5420,5420,5420,0
|
|
20230811,130100,633082200,5420,5420,5420,5420,0
|
|
20230811,130000,633082200,5420,5420,5420,5420,0
|
|
20230811,125900,633082200,5420,5440,5450,5420,2321
|
|
20230811,125800,620445920,5440,5440,5440,5440,653
|
|
20230811,125700,616893600,5430,5430,5430,5430,0
|
|
20230811,125600,616893600,5430,5420,5430,5420,2237
|
|
20230811,125500,604759060,5420,5410,5420,5410,748
|
|
20230811,125400,600710380,5400,5400,5400,5400,3082
|
|
20230811,125300,584067580,5400,5400,5400,5400,500
|
|
20230811,125200,581367580,5400,5410,5410,5400,207
|
|
20230811,125100,580249770,5400,5400,5400,5400,551
|
|
20230811,125000,577274370,5400,5400,5400,5400,0
|
|
20230811,124900,577274370,5400,5400,5400,5400,5
|
|
20230811,124800,577247370,5390,5390,5390,5390,0
|
|
20230811,124700,577247370,5390,5390,5390,5390,0
|
|
20230811,124600,577247370,5390,5420,5420,5390,7285
|
|
20230811,124500,537857470,5420,5420,5420,5420,146
|
|
20230811,124400,537066150,5420,5420,5420,5420,189
|
|
20230811,124300,536041770,5420,5420,5420,5420,1931
|
|
20230811,124200,525575750,5430,5430,5430,5430,102
|
|
20230811,124100,525021890,5430,5430,5430,5430,19
|
|
20230811,124000,524918720,5430,5440,5440,5430,1549
|
|
20230811,123900,516503650,5440,5440,5440,5440,0
|
|
20230811,123800,516503650,5440,5440,5440,5440,6
|
|
20230811,123700,516471010,5440,5450,5450,5440,1194
|
|
20230811,123600,509972110,5450,5450,5450,5450,0
|
|
20230811,123500,509972110,5450,5450,5450,5450,246
|
|
20230811,123400,508631410,5450,5460,5460,5450,793
|
|
20230811,123300,504306550,5460,5470,5470,5460,3
|
|
20230811,123200,504290150,5460,5460,5460,5460,0
|
|
20230811,123100,504290150,5460,5460,5460,5460,0
|
|
20230811,123000,504290150,5460,5460,5460,5460,0
|
|
20230811,122900,504290150,5460,5460,5460,5460,1179
|
|
20230811,122800,497852810,5450,5450,5450,5450,0
|
|
20230811,122700,497852810,5450,5450,5450,5450,0
|
|
20230811,122600,497852810,5450,5450,5450,5450,3
|
|
20230811,122500,497836460,5460,5460,5460,5460,0
|
|
20230811,122400,497836460,5460,5460,5460,5460,0
|
|
20230811,122300,497836460,5460,5460,5460,5460,0
|
|
20230811,122200,497836460,5460,5460,5460,5460,2
|
|
20230811,122100,497825540,5460,5460,5460,5460,0
|
|
20230811,122000,497825540,5460,5460,5460,5460,0
|
|
20230811,121900,497825540,5460,5460,5460,5460,0
|
|
20230811,121800,497825540,5460,5460,5460,5460,100
|
|
20230811,121700,497279540,5460,5460,5460,5460,0
|
|
20230811,121600,497279540,5460,5460,5460,5460,0
|
|
20230811,121500,497279540,5460,5460,5460,5460,0
|
|
20230811,121400,497279540,5460,5460,5460,5460,333
|
|
20230811,121300,495461360,5450,5450,5450,5450,0
|
|
20230811,121200,495461360,5450,5450,5450,5450,0
|
|
20230811,121100,495461360,5450,5450,5450,5450,0
|
|
20230811,121000,495461360,5450,5450,5450,5450,0
|
|
20230811,120900,495461360,5450,5450,5450,5450,1
|
|
20230811,120800,495455910,5450,5460,5460,5450,1144
|
|
20230811,120700,489220900,5450,5450,5450,5450,0
|
|
20230811,120600,489220900,5450,5450,5450,5450,390
|
|
20230811,120500,487095400,5460,5450,5460,5450,291
|
|
20230811,120400,485509350,5460,5460,5460,5460,1
|
|
20230811,120300,485503890,5450,5450,5450,5450,1
|
|
20230811,120200,485498440,5450,5450,5450,5450,1070
|
|
20230811,120100,479666940,5450,5460,5460,5450,1094
|
|
20230811,120000,473702250,5460,5480,5480,5460,391
|
|
20230811,115900,471564370,5480,5480,5480,5480,0
|
|
20230811,115800,471564370,5480,5480,5480,5480,5
|
|
20230811,115700,471536970,5480,5480,5480,5480,8
|
|
20230811,115600,471493130,5480,5480,5480,5480,0
|
|
20230811,115500,471493130,5480,5480,5480,5480,5
|
|
20230811,115400,471465730,5480,5480,5480,5480,9
|
|
20230811,115300,471416410,5480,5480,5480,5480,100
|
|
20230811,115200,470868410,5480,5480,5480,5480,46
|
|
20230811,115100,470616330,5470,5480,5480,5470,356
|
|
20230811,115000,468668920,5480,5480,5480,5480,0
|
|
20230811,114900,468668920,5480,5460,5480,5460,22
|
|
20230811,114800,468548640,5460,5480,5480,5460,6
|
|
20230811,114700,468515780,5480,5460,5480,5460,33
|
|
20230811,114600,468335540,5490,5440,5490,5440,1015
|
|
20230811,114500,462773050,5480,5440,5480,5440,1015
|
|
20230811,114400,457225720,5420,5420,5430,5420,58
|
|
20230811,114300,456911330,5420,5420,5420,5420,6
|
|
20230811,114200,456878810,5410,5440,5440,5410,2795
|
|
20230811,114100,441714070,5440,5440,5440,5440,994
|
|
20230811,114000,436306710,5460,5440,5460,5440,563
|
|
20230811,113900,433243890,5440,5440,5440,5440,9
|
|
20230811,113800,433194930,5440,5440,5440,5440,85
|
|
20230811,113700,432732530,5450,5470,5470,5450,32
|
|
20230811,113600,432558030,5470,5470,5470,5470,9
|
|
20230811,113500,432508800,5450,5450,5460,5450,47
|
|
20230811,113400,432252490,5450,5460,5470,5450,4189
|
|
20230811,113300,409354160,5460,5460,5460,5460,366
|
|
20230811,113200,407355800,5450,5450,5450,5450,100
|
|
20230811,113100,406810800,5450,5450,5450,5450,1008
|
|
20230811,113000,401317200,5450,5450,5450,5440,80
|
|
20230811,112900,400881440,5450,5440,5450,5440,48
|
|
20230811,112800,400620290,5440,5440,5440,5430,696
|
|
20230811,112700,396834110,5430,5440,5440,5430,575
|
|
20230811,112600,393711470,5440,5440,5440,5440,150
|
|
20230811,112500,392895470,5440,5430,5450,5430,97
|
|
20230811,112400,392367910,5430,5430,5450,5430,1449
|
|
20230811,112300,384497150,5430,5430,5450,5430,624
|
|
20230811,112200,381108770,5430,5470,5470,5430,5208
|
|
20230811,112100,352727450,5470,5480,5500,5470,1585
|
|
20230811,112000,344052030,5480,5490,5500,5480,1671
|
|
20230811,111900,334876310,5490,5520,5520,5490,16187
|
|
20230811,111800,245808910,5540,5540,5540,5540,9
|
|
20230811,111700,245759050,5530,5530,5530,5530,0
|
|
20230811,111600,245759050,5530,5540,5540,5530,658
|
|
20230811,111500,242118730,5540,5540,5540,5540,107
|
|
20230811,111400,241525950,5520,5520,5520,5520,50
|
|
20230811,111300,241249950,5540,5540,5540,5540,8
|
|
20230811,111200,241205630,5530,5540,5540,5530,106
|
|
20230811,111100,240619390,5540,5540,5540,5540,3
|
|
20230811,111000,240602770,5540,5540,5540,5540,5
|
|
20230811,110900,240575070,5540,5540,5540,5540,108
|
|
20230811,110800,239976750,5540,5540,5540,5540,13
|
|
20230811,110700,239904730,5540,5540,5540,5540,6
|
|
20230811,110600,239871490,5530,5540,5540,5530,7
|
|
20230811,110500,239832730,5540,5540,5540,5540,5
|
|
20230811,110400,239805030,5540,5530,5540,5530,6
|
|
20230811,110300,239771800,5540,5540,5540,5540,16
|
|
20230811,110200,239683160,5540,5540,5540,5540,1
|
|
20230811,110100,239677620,5530,5540,5540,5530,42
|
|
20230811,110000,239445100,5540,5540,5540,5540,9
|
|
20230811,105900,239395240,5540,5540,5540,5540,76
|
|
20230811,105800,238974200,5540,5540,5540,5540,9
|
|
20230811,105700,238924340,5540,5540,5540,5540,5
|
|
20230811,105600,238896640,5530,5530,5530,5530,0
|
|
20230811,105500,238896640,5530,5540,5540,5530,59
|
|
20230811,105400,238569810,5520,5540,5540,5520,18
|
|
20230811,105300,238470350,5520,5520,5530,5520,63
|
|
20230811,105200,238122560,5520,5520,5540,5520,45
|
|
20230811,105100,237874060,5520,5560,5560,5520,1236
|
|
20230811,105000,231051090,5530,5530,5530,5530,2210
|
|
20230811,104900,218829790,5560,5530,5560,5530,225
|
|
20230811,104800,217585390,5540,5560,5560,5540,7
|
|
20230811,104700,217546490,5540,5530,5540,5530,136
|
|
20230811,104600,216794390,5530,5530,5560,5530,830
|
|
20230811,104500,212204340,5540,5560,5560,5540,8
|
|
20230811,104400,212159920,5530,5530,5530,5530,2
|
|
20230811,104300,212148860,5530,5560,5560,5530,256
|
|
20230811,104200,210733000,5540,5560,5560,5540,9
|
|
20230811,104100,210683040,5540,5540,5540,5540,10
|
|
20230811,104000,210627640,5560,5540,5560,5540,10
|
|
20230811,103900,210572120,5560,5560,5560,5560,5
|
|
20230811,103800,210544320,5540,5540,5540,5540,1
|
|
20230811,103700,210538780,5540,5560,5560,5540,7
|
|
20230811,103600,210499900,5540,5560,5560,5540,7
|
|
20230811,103500,210461000,5540,5540,5540,5530,358
|
|
20230811,103400,208481120,5560,5540,5560,5540,105
|
|
20230811,103300,207899320,5540,5560,5560,5540,19
|
|
20230811,103200,207793960,5530,5550,5550,5530,1956
|
|
20230811,103100,196976980,5570,5530,5570,5530,289
|
|
20230811,103000,195378570,5530,5570,5570,5530,99
|
|
20230811,102900,194830440,5570,5560,5570,5560,5
|
|
20230811,102800,194802610,5570,5570,5570,5570,6
|
|
20230811,102700,194769190,5570,5570,5570,5570,5
|
|
20230811,102600,194741340,5560,5560,5560,5560,1049
|
|
20230811,102500,188908900,5570,5580,5580,5570,152
|
|
20230811,102400,188060860,5580,5560,5580,5560,625
|
|
20230811,102300,184577600,5560,5580,5580,5560,479
|
|
20230811,102200,181914340,5580,5570,5580,5570,7
|
|
20230811,102100,181875300,5560,5560,5560,5560,1355
|
|
20230811,102000,174341500,5560,5560,5560,5560,4
|
|
20230811,101900,174319260,5560,5560,5560,5560,6
|
|
20230811,101800,174285900,5560,5560,5560,5560,5
|
|
20230811,101700,174258100,5550,5550,5550,5550,213
|
|
20230811,101600,173075950,5560,5560,5560,5560,6
|
|
20230811,101500,173042590,5540,5540,5540,5540,731
|
|
20230811,101400,168992850,5540,5540,5540,5540,3
|
|
20230811,101300,168976230,5530,5540,5540,5530,525
|
|
20230811,101200,166072930,5540,5540,5540,5540,6
|
|
20230811,101100,166039690,5540,5540,5540,5540,3
|
|
20230811,101000,166023070,5540,5530,5540,5530,349
|
|
20230811,100900,164092050,5540,5540,5540,5540,184
|
|
20230811,100800,163072690,5540,5540,5540,5540,20
|
|
20230811,100700,162961890,5540,5530,5540,5510,3023
|
|
20230811,100600,146288260,5540,5540,5540,5540,109
|
|
20230811,100500,145684400,5530,5530,5530,5530,535
|
|
20230811,100400,142725850,5530,5540,5540,5530,15
|
|
20230811,100300,142642800,5540,5540,5540,5540,555
|
|
20230811,100200,139568100,5540,5540,5540,5530,519
|
|
20230811,100100,136692920,5540,5540,5540,5540,109
|
|
20230811,100000,136089060,5530,5540,5540,5530,106
|
|
20230811,095900,135502820,5540,5540,5540,5540,11
|
|
20230811,095800,135441880,5530,5540,5540,5530,105
|
|
20230811,095700,134861180,5540,5560,5560,5540,57
|
|
20230811,095600,134545280,5550,5550,5550,5550,3
|
|
20230811,095500,134528630,5560,5540,5560,5540,38
|
|
20230811,095400,134318010,5550,5560,5560,5550,13
|
|
20230811,095300,134245810,5550,5560,5560,5550,12
|
|
20230811,095200,134179120,5560,5560,5560,5560,6
|
|
20230811,095100,134145760,5540,5540,5550,5540,510
|
|
20230811,095000,131320330,5540,5540,5540,5540,0
|
|
20230811,094900,131320330,5540,5530,5540,5530,33
|
|
20230811,094800,131137790,5540,5540,5540,5540,9
|
|
20230811,094700,131087930,5530,5530,5530,5530,0
|
|
20230811,094600,131087930,5530,5540,5540,5530,290
|
|
20230811,094500,129484080,5540,5530,5540,5530,7
|
|
20230811,094400,129445320,5540,5540,5540,5540,6
|
|
20230811,094300,129412080,5530,5540,5540,5530,8
|
|
20230811,094200,129367790,5530,5510,5530,5510,150
|
|
20230811,094100,128539290,5530,5540,5560,5500,3756
|
|
20230811,094000,107808140,5560,5560,5560,5560,46
|
|
20230811,093900,107552380,5530,5530,5530,5530,26
|
|
20230811,093800,107408600,5560,5550,5570,5530,487
|
|
20230811,093700,104710100,5570,5550,5570,5550,20
|
|
20230811,093600,104598720,5550,5550,5570,5550,462
|
|
20230811,093500,102031750,5550,5530,5550,5530,10
|
|
20230811,093400,101976290,5550,5520,5550,5520,638
|
|
20230811,093300,98454380,5530,5530,5530,5530,181
|
|
20230811,093200,97453450,5560,5550,5560,5540,1135
|
|
20230811,093100,91164900,5560,5560,5560,5560,16
|
|
20230811,093000,91075940,5560,5550,5560,5550,13
|
|
20230811,092900,91003760,5570,5560,5570,5550,129
|
|
20230811,092800,90287630,5570,5560,5570,5560,9
|
|
20230811,092700,90237530,5540,5560,5560,5540,442
|
|
20230811,092600,87784340,5570,5570,5570,5560,192
|
|
20230811,092500,86716750,5570,5600,5600,5570,2167
|
|
20230811,092400,74605460,5600,5610,5610,5600,21
|
|
20230811,092300,74487850,5610,5610,5610,5590,183
|
|
20230811,092200,73461240,5610,5600,5610,5590,93
|
|
20230811,092100,72940930,5600,5590,5600,5590,178
|
|
20230811,092000,71944560,5590,5590,5590,5590,18
|
|
20230811,091900,71843940,5580,5590,5590,5580,158
|
|
20230811,091800,70961140,5580,5580,5580,5580,2
|
|
20230811,091700,70949980,5590,5570,5590,5570,58
|
|
20230811,091600,70626760,5560,5560,5590,5560,13
|
|
20230811,091500,70554300,5560,5600,5600,5560,1081
|
|
20230811,091400,64513480,5610,5600,5610,5600,6
|
|
20230811,091300,64479830,5610,5590,5610,5590,1543
|
|
20230811,091200,55840120,5600,5580,5600,5580,235
|
|
20230811,091100,54525490,5580,5560,5580,5550,1273
|
|
20230811,091000,47449780,5560,5600,5610,5560,140
|
|
20230811,090900,46667030,5600,5600,5600,5550,391
|
|
20230811,090800,44477480,5600,5550,5600,5540,380
|
|
20230811,090700,42361590,5600,5550,5600,5550,99
|
|
20230811,090600,41811740,5600,5600,5600,5600,99
|
|
20230811,090500,41257340,5610,5560,5610,5520,4136
|
|
20230811,090400,18305630,5560,5550,5560,5550,314
|
|
20230811,090300,16562180,5560,5590,5590,5560,1049
|
|
20230811,090200,10706480,5610,5590,5610,5590,363
|
|
20230811,090100,8670230,5610,5590,5610,5590,257
|
|
20230811,090000,7229120,5590,5600,5600,5590,1291
|