667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,200400,509077280,5220,5220,5220,5220,811
|
|
20230816,200300,509077280,5220,5220,5220,5220,0
|
|
20230816,200200,509077280,5220,5220,5220,5220,0
|
|
20230816,200100,509077280,5220,5220,5220,5220,0
|
|
20230816,200000,509077280,5220,5220,5220,5220,0
|
|
20230816,195900,509077280,5220,5220,5220,5220,0
|
|
20230816,195800,509077280,5220,5220,5220,5220,0
|
|
20230816,195700,509077280,5220,5220,5220,5220,0
|
|
20230816,195600,509077280,5220,5220,5220,5220,0
|
|
20230816,195500,509077280,5220,5220,5220,5220,0
|
|
20230816,195400,509077280,5220,5220,5220,5220,0
|
|
20230816,195300,509077280,5220,5220,5220,5220,0
|
|
20230816,195200,509077280,5220,5220,5220,5220,0
|
|
20230816,195100,509077280,5220,5220,5220,5220,0
|
|
20230816,195000,509077280,5220,5220,5220,5220,0
|
|
20230816,194900,509077280,5220,5220,5220,5220,0
|
|
20230816,194800,509077280,5220,5220,5220,5220,0
|
|
20230816,194700,509077280,5220,5220,5220,5220,0
|
|
20230816,194600,509077280,5220,5220,5220,5220,0
|
|
20230816,194500,509077280,5220,5220,5220,5220,0
|
|
20230816,194400,509077280,5220,5220,5220,5220,0
|
|
20230816,194300,509077280,5220,5220,5220,5220,0
|
|
20230816,194200,509077280,5220,5220,5220,5220,0
|
|
20230816,194100,509077280,5220,5220,5220,5220,0
|
|
20230816,194000,509077280,5220,5220,5220,5220,0
|
|
20230816,193900,509077280,5220,5220,5220,5220,0
|
|
20230816,193800,509077280,5220,5220,5220,5220,0
|
|
20230816,193700,509077280,5220,5220,5220,5220,0
|
|
20230816,193600,509077280,5220,5220,5220,5220,0
|
|
20230816,193500,509077280,5220,5220,5220,5220,0
|
|
20230816,193400,509077280,5220,5220,5220,5220,811
|
|
20230816,193300,509077280,5220,5220,5220,5220,0
|
|
20230816,193200,509077280,5220,5220,5220,5220,0
|
|
20230816,193100,509077280,5220,5220,5220,5220,0
|
|
20230816,193000,509077280,5220,5220,5220,5220,0
|
|
20230816,192900,509077280,5220,5220,5220,5220,0
|
|
20230816,192800,509077280,5220,5220,5220,5220,0
|
|
20230816,192700,509077280,5220,5220,5220,5220,0
|
|
20230816,192600,509077280,5220,5220,5220,5220,0
|
|
20230816,192500,509077280,5220,5220,5220,5220,0
|
|
20230816,192400,509077280,5220,5220,5220,5220,0
|
|
20230816,192300,509077280,5220,5220,5220,5220,0
|
|
20230816,192200,509077280,5220,5220,5220,5220,0
|
|
20230816,192100,509077280,5220,5220,5220,5220,0
|
|
20230816,192000,509077280,5220,5220,5220,5220,0
|
|
20230816,191900,509077280,5220,5220,5220,5220,0
|
|
20230816,191800,509077280,5220,5220,5220,5220,0
|
|
20230816,191700,509077280,5220,5220,5220,5220,0
|
|
20230816,191600,509077280,5220,5220,5220,5220,0
|
|
20230816,191500,509077280,5220,5220,5220,5220,0
|
|
20230816,191400,509077280,5220,5220,5220,5220,0
|
|
20230816,191300,509077280,5220,5220,5220,5220,0
|
|
20230816,191200,509077280,5220,5220,5220,5220,0
|
|
20230816,191100,509077280,5220,5220,5220,5220,0
|
|
20230816,191000,509077280,5220,5220,5220,5220,0
|
|
20230816,190900,509077280,5220,5220,5220,5220,0
|
|
20230816,190800,509077280,5220,5220,5220,5220,0
|
|
20230816,190700,509077280,5220,5220,5220,5220,0
|
|
20230816,190600,509077280,5220,5220,5220,5220,0
|
|
20230816,190500,509077280,5220,5220,5220,5220,0
|
|
20230816,190400,509077280,5220,5220,5220,5220,811
|
|
20230816,190300,509077280,5220,5220,5220,5220,0
|
|
20230816,190200,509077280,5220,5220,5220,5220,0
|
|
20230816,190100,509077280,5220,5220,5220,5220,0
|
|
20230816,190000,509077280,5220,5220,5220,5220,0
|
|
20230816,185900,509077280,5220,5220,5220,5220,0
|
|
20230816,185800,509077280,5220,5220,5220,5220,0
|
|
20230816,185700,509077280,5220,5220,5220,5220,0
|
|
20230816,185600,509077280,5220,5220,5220,5220,0
|
|
20230816,185500,509077280,5220,5220,5220,5220,0
|
|
20230816,185400,509077280,5220,5220,5220,5220,0
|
|
20230816,185300,509077280,5220,5220,5220,5220,0
|
|
20230816,185200,509077280,5220,5220,5220,5220,0
|
|
20230816,185100,509077280,5220,5220,5220,5220,0
|
|
20230816,185000,509077280,5220,5220,5220,5220,0
|
|
20230816,184900,509077280,5220,5220,5220,5220,0
|
|
20230816,184800,509077280,5220,5220,5220,5220,0
|
|
20230816,184700,509077280,5220,5220,5220,5220,0
|
|
20230816,184600,509077280,5220,5220,5220,5220,0
|
|
20230816,184500,509077280,5220,5220,5220,5220,0
|
|
20230816,184400,509077280,5220,5220,5220,5220,0
|
|
20230816,184300,509077280,5220,5220,5220,5220,0
|
|
20230816,184200,509077280,5220,5220,5220,5220,0
|
|
20230816,184100,509077280,5220,5220,5220,5220,0
|
|
20230816,184000,509077280,5220,5220,5220,5220,0
|
|
20230816,183900,509077280,5220,5220,5220,5220,0
|
|
20230816,183800,509077280,5220,5220,5220,5220,0
|
|
20230816,183700,509077280,5220,5220,5220,5220,0
|
|
20230816,183600,509077280,5220,5220,5220,5220,0
|
|
20230816,183500,509077280,5220,5220,5220,5220,0
|
|
20230816,183400,509077280,5220,5220,5220,5220,811
|
|
20230816,183300,509077280,5220,5220,5220,5220,0
|
|
20230816,183200,509077280,5220,5220,5220,5220,0
|
|
20230816,183100,509077280,5220,5220,5220,5220,0
|
|
20230816,183000,509077280,5220,5220,5220,5220,0
|
|
20230816,182900,509077280,5220,5220,5220,5220,0
|
|
20230816,182800,509077280,5220,5220,5220,5220,0
|
|
20230816,182700,509077280,5220,5220,5220,5220,0
|
|
20230816,182600,509077280,5220,5220,5220,5220,0
|
|
20230816,182500,509077280,5220,5220,5220,5220,0
|
|
20230816,182400,509077280,5220,5220,5220,5220,0
|
|
20230816,182300,509077280,5220,5220,5220,5220,0
|
|
20230816,182200,509077280,5220,5220,5220,5220,0
|
|
20230816,182100,509077280,5220,5220,5220,5220,0
|
|
20230816,182000,509077280,5220,5220,5220,5220,0
|
|
20230816,181900,509077280,5220,5220,5220,5220,0
|
|
20230816,181800,509077280,5220,5220,5220,5220,0
|
|
20230816,181700,509077280,5220,5220,5220,5220,0
|
|
20230816,181600,509077280,5220,5220,5220,5220,0
|
|
20230816,181500,509077280,5220,5220,5220,5220,0
|
|
20230816,181400,509077280,5220,5220,5220,5220,0
|
|
20230816,181300,509077280,5220,5220,5220,5220,0
|
|
20230816,181200,509077280,5220,5220,5220,5220,0
|
|
20230816,181100,509077280,5220,5220,5220,5220,0
|
|
20230816,181000,509077280,5220,5220,5220,5220,0
|
|
20230816,180900,509077280,5220,5220,5220,5220,0
|
|
20230816,180800,509077280,5220,5220,5220,5220,0
|
|
20230816,180700,509077280,5220,5220,5220,5220,0
|
|
20230816,180600,509077280,5220,5220,5220,5220,0
|
|
20230816,180500,509077280,5220,5220,5220,5220,0
|
|
20230816,180400,509077280,5220,5220,5220,5220,811
|
|
20230816,180300,509077280,5220,5220,5220,5220,0
|
|
20230816,180200,509077280,5220,5220,5220,5220,0
|
|
20230816,180100,509077280,5220,5220,5220,5220,0
|
|
20230816,180000,509077280,5220,5220,5220,5220,0
|
|
20230816,175900,509077280,5220,5220,5220,5220,0
|
|
20230816,175800,509077280,5220,5220,5220,5220,0
|
|
20230816,175700,509077280,5220,5220,5220,5220,0
|
|
20230816,175600,509077280,5220,5220,5220,5220,0
|
|
20230816,175500,509077280,5220,5220,5220,5220,0
|
|
20230816,175400,509077280,5220,5220,5220,5220,0
|
|
20230816,175300,509077280,5220,5220,5220,5220,0
|
|
20230816,175200,509077280,5220,5220,5220,5220,0
|
|
20230816,175100,509077280,5220,5220,5220,5220,0
|
|
20230816,175000,509077280,5220,5220,5220,5220,0
|
|
20230816,174900,509077280,5220,5220,5220,5220,0
|
|
20230816,174800,509077280,5220,5220,5220,5220,0
|
|
20230816,174700,509077280,5220,5220,5220,5220,0
|
|
20230816,174600,509077280,5220,5220,5220,5220,0
|
|
20230816,174500,509077280,5220,5220,5220,5220,0
|
|
20230816,174400,509077280,5220,5220,5220,5220,0
|
|
20230816,174300,509077280,5220,5220,5220,5220,0
|
|
20230816,174200,509077280,5220,5220,5220,5220,0
|
|
20230816,174100,509077280,5220,5220,5220,5220,0
|
|
20230816,174000,509077280,5220,5220,5220,5220,0
|
|
20230816,173900,509077280,5220,5220,5220,5220,0
|
|
20230816,173800,509077280,5220,5220,5220,5220,0
|
|
20230816,173700,509077280,5220,5220,5220,5220,0
|
|
20230816,173600,509077280,5220,5220,5220,5220,0
|
|
20230816,173500,509077280,5220,5220,5220,5220,0
|
|
20230816,173400,509077280,5220,5220,5220,5220,811
|
|
20230816,173300,509077280,5220,5220,5220,5220,0
|
|
20230816,173200,509077280,5220,5220,5220,5220,0
|
|
20230816,173100,509077280,5220,5220,5220,5220,0
|
|
20230816,173000,509077280,5220,5220,5220,5220,0
|
|
20230816,172900,509077280,5220,5220,5220,5220,0
|
|
20230816,172800,509077280,5220,5220,5220,5220,0
|
|
20230816,172700,509077280,5220,5220,5220,5220,0
|
|
20230816,172600,509077280,5220,5220,5220,5220,0
|
|
20230816,172500,509077280,5220,5220,5220,5220,0
|
|
20230816,172400,509077280,5220,5220,5220,5220,0
|
|
20230816,172300,509077280,5220,5220,5220,5220,0
|
|
20230816,172200,509077280,5220,5220,5220,5220,0
|
|
20230816,172100,509077280,5220,5220,5220,5220,0
|
|
20230816,172000,509077280,5220,5220,5220,5220,0
|
|
20230816,171900,509077280,5220,5220,5220,5220,0
|
|
20230816,171800,509077280,5220,5220,5220,5220,0
|
|
20230816,171700,509077280,5220,5220,5220,5220,0
|
|
20230816,171600,509077280,5220,5220,5220,5220,0
|
|
20230816,171500,509077280,5220,5220,5220,5220,0
|
|
20230816,171400,509077280,5220,5220,5220,5220,0
|
|
20230816,171300,509077280,5220,5220,5220,5220,0
|
|
20230816,171200,509077280,5220,5220,5220,5220,0
|
|
20230816,171100,509077280,5220,5220,5220,5220,0
|
|
20230816,171000,509077280,5220,5220,5220,5220,0
|
|
20230816,170900,509077280,5220,5220,5220,5220,0
|
|
20230816,170800,509077280,5220,5220,5220,5220,0
|
|
20230816,170700,509077280,5220,5220,5220,5220,0
|
|
20230816,170600,509077280,5220,5220,5220,5220,0
|
|
20230816,170500,509077280,5220,5220,5220,5220,0
|
|
20230816,170400,509077280,5220,5220,5220,5220,811
|
|
20230816,170300,509077280,5220,5220,5220,5220,0
|
|
20230816,170200,509077280,5220,5220,5220,5220,0
|
|
20230816,170100,509077280,5220,5220,5220,5220,0
|
|
20230816,170000,509077280,5220,5220,5220,5220,0
|
|
20230816,165900,509077280,5220,5220,5220,5220,0
|
|
20230816,165800,509077280,5220,5220,5220,5220,0
|
|
20230816,165700,509077280,5220,5220,5220,5220,0
|
|
20230816,165600,509077280,5220,5220,5220,5220,0
|
|
20230816,165500,509077280,5220,5220,5220,5220,0
|
|
20230816,165400,509077280,5220,5220,5220,5220,0
|
|
20230816,165300,509077280,5220,5220,5220,5220,0
|
|
20230816,165200,509077280,5220,5220,5220,5220,0
|
|
20230816,165100,509077280,5220,5220,5220,5220,0
|
|
20230816,165000,509077280,5220,5220,5220,5220,0
|
|
20230816,164900,509077280,5220,5220,5220,5220,0
|
|
20230816,164800,509077280,5220,5220,5220,5220,0
|
|
20230816,164700,509077280,5220,5220,5220,5220,0
|
|
20230816,164600,509077280,5220,5220,5220,5220,0
|
|
20230816,164500,509077280,5220,5220,5220,5220,0
|
|
20230816,164400,509077280,5220,5220,5220,5220,0
|
|
20230816,164300,509077280,5220,5220,5220,5220,0
|
|
20230816,164200,509077280,5220,5220,5220,5220,0
|
|
20230816,164100,509077280,5220,5220,5220,5220,0
|
|
20230816,164000,509077280,5220,5220,5220,5220,0
|
|
20230816,163900,509077280,5220,5220,5220,5220,0
|
|
20230816,163800,509077280,5220,5220,5220,5220,0
|
|
20230816,163700,509077280,5220,5220,5220,5220,0
|
|
20230816,163600,509077280,5220,5220,5220,5220,0
|
|
20230816,163500,509077280,5220,5220,5220,5220,0
|
|
20230816,163400,509077280,5220,5220,5220,5220,811
|
|
20230816,163300,509077280,5220,5220,5220,5220,0
|
|
20230816,163200,509077280,5220,5220,5220,5220,0
|
|
20230816,163100,509077280,5220,5220,5220,5220,0
|
|
20230816,163000,509077280,5220,5220,5220,5220,0
|
|
20230816,162900,509077280,5220,5220,5220,5220,0
|
|
20230816,162800,509077280,5220,5220,5220,5220,0
|
|
20230816,162700,509077280,5220,5220,5220,5220,0
|
|
20230816,162600,509077280,5220,5220,5220,5220,0
|
|
20230816,162500,509077280,5220,5220,5220,5220,0
|
|
20230816,162400,509077280,5220,5220,5220,5220,0
|
|
20230816,162300,509077280,5220,5220,5220,5220,0
|
|
20230816,162200,509077280,5220,5220,5220,5220,0
|
|
20230816,162100,509077280,5220,5220,5220,5220,0
|
|
20230816,162000,509077280,5220,5220,5220,5220,0
|
|
20230816,161900,509077280,5220,5220,5220,5220,0
|
|
20230816,161800,509077280,5220,5220,5220,5220,0
|
|
20230816,161700,509077280,5220,5220,5220,5220,0
|
|
20230816,161600,509077280,5220,5220,5220,5220,0
|
|
20230816,161500,509077280,5220,5220,5220,5220,0
|
|
20230816,161400,509077280,5220,5220,5220,5220,0
|
|
20230816,161300,509077280,5220,5220,5220,5220,0
|
|
20230816,161200,509077280,5220,5220,5220,5220,0
|
|
20230816,161100,509077280,5220,5220,5220,5220,0
|
|
20230816,161000,509077280,5220,5220,5220,5220,0
|
|
20230816,160900,509077280,5220,5220,5220,5220,0
|
|
20230816,160800,509077280,5220,5220,5220,5220,0
|
|
20230816,160700,509077280,5220,5220,5220,5220,0
|
|
20230816,160600,509077280,5220,5220,5220,5220,0
|
|
20230816,160500,509077280,5220,5220,5220,5220,0
|
|
20230816,160400,509077280,5220,5220,5220,5220,811
|
|
20230816,160300,509077280,5220,5220,5220,5220,0
|
|
20230816,160200,509077280,5220,5220,5220,5220,0
|
|
20230816,160100,509077280,5220,5220,5220,5220,0
|
|
20230816,160000,509077280,5220,5220,5220,5220,0
|
|
20230816,155900,509077280,5220,5220,5220,5220,0
|
|
20230816,155800,509077280,5220,5220,5220,5220,0
|
|
20230816,155700,509077280,5220,5220,5220,5220,0
|
|
20230816,155600,509077280,5220,5220,5220,5220,0
|
|
20230816,155500,509077280,5220,5220,5220,5220,0
|
|
20230816,155400,509077280,5220,5220,5220,5220,0
|
|
20230816,155300,509077280,5220,5220,5220,5220,0
|
|
20230816,155200,509077280,5220,5220,5220,5220,0
|
|
20230816,155100,509077280,5220,5220,5220,5220,0
|
|
20230816,155000,509077280,5220,5220,5220,5220,0
|
|
20230816,154900,509077280,5220,5220,5220,5220,0
|
|
20230816,154800,509077280,5220,5220,5220,5220,0
|
|
20230816,154700,509077280,5220,5220,5220,5220,0
|
|
20230816,154600,509077280,5220,5220,5220,5220,0
|
|
20230816,154500,509077280,5220,5220,5220,5220,0
|
|
20230816,154400,509077280,5220,5220,5220,5220,0
|
|
20230816,154300,509077280,5220,5220,5220,5220,0
|
|
20230816,154200,509077280,5220,5220,5220,5220,0
|
|
20230816,154100,509077280,5220,5220,5220,5220,0
|
|
20230816,154000,509077280,5220,5220,5220,5220,0
|
|
20230816,153900,509077280,5220,5220,5220,5220,0
|
|
20230816,153800,509077280,5220,5220,5220,5220,0
|
|
20230816,153700,509077280,5220,5220,5220,5220,0
|
|
20230816,153600,509077280,5220,5220,5220,5220,0
|
|
20230816,153500,509077280,5220,5220,5220,5220,0
|
|
20230816,153400,509077280,5220,5220,5220,5220,811
|
|
20230816,153300,509077280,5220,5220,5220,5220,0
|
|
20230816,153200,509077280,5220,5220,5220,5220,0
|
|
20230816,153100,509077280,5220,5220,5220,5220,0
|
|
20230816,153000,509077280,5220,5220,5220,5220,811
|
|
20230816,152900,504843860,5280,5280,5280,5280,0
|
|
20230816,152800,504843860,5280,5280,5280,5280,0
|
|
20230816,152700,504843860,5280,5280,5280,5280,0
|
|
20230816,152600,504843860,5280,5280,5280,5280,0
|
|
20230816,152500,504843860,5280,5280,5280,5280,0
|
|
20230816,152400,504843860,5280,5280,5280,5280,0
|
|
20230816,152300,504843860,5280,5280,5280,5280,0
|
|
20230816,152200,504843860,5280,5280,5280,5280,0
|
|
20230816,152100,504843860,5280,5280,5280,5280,0
|
|
20230816,152000,504843860,5280,5280,5280,5280,0
|
|
20230816,151900,504843860,5280,5230,5280,5230,41
|
|
20230816,151800,504629380,5250,5240,5250,5240,199
|
|
20230816,151700,503586400,5240,5260,5300,5240,461
|
|
20230816,151600,501152760,5260,5240,5260,5240,20
|
|
20230816,151500,501047940,5230,5230,5230,5230,36
|
|
20230816,151400,500859660,5230,5230,5230,5230,13
|
|
20230816,151300,500791670,5240,5240,5240,5240,0
|
|
20230816,151200,500791670,5240,5240,5240,5240,101
|
|
20230816,151100,500262430,5240,5240,5240,5240,0
|
|
20230816,151000,500262430,5240,5230,5240,5230,76
|
|
20230816,150900,499864910,5220,5220,5220,5220,50
|
|
20230816,150800,499603910,5220,5220,5220,5220,21
|
|
20230816,150700,499494290,5230,5230,5230,5230,30
|
|
20230816,150600,499337390,5230,5230,5230,5230,0
|
|
20230816,150500,499337390,5230,5230,5230,5230,0
|
|
20230816,150400,499337390,5230,5230,5230,5230,0
|
|
20230816,150300,499337390,5230,5230,5230,5230,0
|
|
20230816,150200,499337390,5230,5240,5240,5220,429
|
|
20230816,150100,497094100,5230,5230,5230,5230,242
|
|
20230816,150000,495828440,5230,5230,5230,5230,60
|
|
20230816,145900,495514640,5230,5230,5230,5230,0
|
|
20230816,145800,495514640,5230,5230,5230,5230,0
|
|
20230816,145700,495514640,5230,5230,5230,5230,2
|
|
20230816,145600,495504180,5230,5230,5230,5230,0
|
|
20230816,145500,495504180,5230,5230,5230,5230,0
|
|
20230816,145400,495504180,5230,5230,5230,5220,64
|
|
20230816,145300,495169760,5230,5230,5230,5230,10
|
|
20230816,145200,495117460,5230,5230,5230,5230,0
|
|
20230816,145100,495117460,5230,5230,5230,5230,0
|
|
20230816,145000,495117460,5230,5230,5230,5230,0
|
|
20230816,144900,495117460,5230,5230,5230,5230,0
|
|
20230816,144800,495117460,5230,5230,5230,5230,0
|
|
20230816,144700,495117460,5230,5230,5230,5230,0
|
|
20230816,144600,495117460,5230,5230,5230,5230,200
|
|
20230816,144500,494071460,5230,5230,5230,5230,1
|
|
20230816,144400,494066230,5200,5220,5220,5200,360
|
|
20230816,144300,492194160,5220,5220,5220,5210,1124
|
|
20230816,144200,486326920,5220,5220,5220,5220,0
|
|
20230816,144100,486326920,5220,5220,5220,5220,0
|
|
20230816,144000,486326920,5220,5220,5220,5220,1
|
|
20230816,143900,486321700,5200,5200,5200,5200,0
|
|
20230816,143800,486321700,5200,5200,5200,5200,0
|
|
20230816,143700,486321700,5200,5200,5200,5200,0
|
|
20230816,143600,486321700,5200,5200,5200,5200,0
|
|
20230816,143500,486321700,5200,5200,5200,5200,0
|
|
20230816,143400,486321700,5200,5200,5200,5200,0
|
|
20230816,143300,486321700,5200,5200,5200,5200,0
|
|
20230816,143200,486321700,5200,5200,5200,5200,0
|
|
20230816,143100,486321700,5200,5200,5200,5200,0
|
|
20230816,143000,486321700,5200,5200,5200,5200,99
|
|
20230816,142900,485806900,5230,5230,5230,5230,0
|
|
20230816,142800,485806900,5230,5230,5230,5230,18
|
|
20230816,142700,485712760,5200,5200,5200,5200,0
|
|
20230816,142600,485712760,5200,5210,5210,5200,1700
|
|
20230816,142500,476862760,5200,5200,5200,5200,0
|
|
20230816,142400,476862760,5200,5200,5200,5200,22
|
|
20230816,142300,476748360,5200,5200,5200,5200,0
|
|
20230816,142200,476748360,5200,5200,5200,5200,0
|
|
20230816,142100,476748360,5200,5210,5210,5200,1460
|
|
20230816,142000,469150260,5210,5210,5210,5210,0
|
|
20230816,141900,469150260,5210,5210,5210,5210,105
|
|
20230816,141800,468603210,5220,5220,5220,5220,0
|
|
20230816,141700,468603210,5220,5220,5220,5220,0
|
|
20230816,141600,468603210,5220,5220,5220,5220,0
|
|
20230816,141500,468603210,5220,5220,5220,5220,0
|
|
20230816,141400,468603210,5220,5220,5220,5220,1
|
|
20230816,141300,468597990,5210,5210,5210,5210,0
|
|
20230816,141200,468597990,5210,5210,5210,5210,0
|
|
20230816,141100,468597990,5210,5210,5210,5210,1009
|
|
20230816,141000,463341100,5210,5210,5210,5210,0
|
|
20230816,140900,463341100,5210,5210,5210,5210,0
|
|
20230816,140800,463341100,5210,5210,5210,5210,0
|
|
20230816,140700,463341100,5210,5210,5210,5210,0
|
|
20230816,140600,463341100,5210,5210,5210,5210,0
|
|
20230816,140500,463341100,5210,5210,5210,5210,10
|
|
20230816,140400,463289000,5230,5230,5230,5230,0
|
|
20230816,140300,463289000,5230,5230,5230,5230,0
|
|
20230816,140200,463289000,5230,5230,5230,5230,0
|
|
20230816,140100,463289000,5230,5230,5230,5230,200
|
|
20230816,140000,462243000,5200,5210,5210,5200,124
|
|
20230816,135900,461597750,5200,5210,5210,5200,2000
|
|
20230816,135800,451187780,5210,5210,5210,5210,0
|
|
20230816,135700,451187780,5210,5210,5210,5210,0
|
|
20230816,135600,451187780,5210,5210,5210,5210,95
|
|
20230816,135500,450692830,5220,5220,5220,5220,0
|
|
20230816,135400,450692830,5220,5220,5220,5220,2
|
|
20230816,135300,450682390,5220,5220,5220,5220,41
|
|
20230816,135200,450468370,5220,5220,5220,5220,274
|
|
20230816,135100,449038090,5220,5220,5220,5220,71
|
|
20230816,135000,448667470,5230,5230,5230,5230,0
|
|
20230816,134900,448667470,5230,5230,5230,5230,0
|
|
20230816,134800,448667470,5230,5230,5230,5230,0
|
|
20230816,134700,448667470,5230,5230,5230,5230,1
|
|
20230816,134600,448662240,5230,5230,5230,5230,44
|
|
20230816,134500,448432120,5220,5220,5220,5220,1010
|
|
20230816,134400,443159920,5220,5220,5220,5220,0
|
|
20230816,134300,443159920,5220,5210,5220,5210,204
|
|
20230816,134200,442096540,5220,5220,5220,5220,20
|
|
20230816,134100,441992140,5240,5240,5240,5240,1
|
|
20230816,134000,441986900,5250,5240,5250,5190,17003
|
|
20230816,133900,353471410,5240,5240,5240,5240,0
|
|
20230816,133800,353471410,5240,5240,5240,5240,0
|
|
20230816,133700,353471410,5240,5240,5240,5240,1
|
|
20230816,133600,353466170,5240,5250,5250,5240,1194
|
|
20230816,133500,347207730,5250,5250,5250,5250,0
|
|
20230816,133400,347207730,5250,5250,5250,5250,0
|
|
20230816,133300,347207730,5250,5250,5250,5250,0
|
|
20230816,133200,347207730,5250,5250,5250,5250,0
|
|
20230816,133100,347207730,5250,5250,5250,5250,119
|
|
20230816,133000,346582980,5260,5260,5260,5260,3
|
|
20230816,132900,346567200,5260,5260,5260,5260,0
|
|
20230816,132800,346567200,5260,5270,5270,5260,4
|
|
20230816,132700,346546150,5270,5270,5270,5270,0
|
|
20230816,132600,346546150,5270,5270,5270,5270,1
|
|
20230816,132500,346540880,5290,5290,5290,5290,1
|
|
20230816,132400,346535590,5300,5300,5300,5300,20
|
|
20230816,132300,346429590,5290,5290,5290,5290,7
|
|
20230816,132200,346392560,5290,5290,5290,5280,17
|
|
20230816,132100,346302680,5300,5300,5300,5270,194
|
|
20230816,132000,345275860,5290,5290,5290,5290,0
|
|
20230816,131900,345275860,5290,5290,5290,5290,1
|
|
20230816,131800,345270570,5290,5290,5290,5290,1
|
|
20230816,131700,345265280,5290,5290,5290,5290,1
|
|
20230816,131600,345259990,5300,5290,5300,5290,2
|
|
20230816,131500,345249400,5290,5290,5290,5290,1
|
|
20230816,131400,345244110,5310,5280,5310,5280,11
|
|
20230816,131300,345185730,5310,5310,5310,5310,12
|
|
20230816,131200,345122010,5300,5300,5300,5300,9
|
|
20230816,131100,345074310,5300,5300,5300,5300,6
|
|
20230816,131000,345042510,5300,5300,5300,5300,0
|
|
20230816,130900,345042510,5300,5290,5300,5290,54
|
|
20230816,130800,344756730,5260,5260,5260,5260,107
|
|
20230816,130700,344193910,5260,5260,5260,5260,0
|
|
20230816,130600,344193910,5260,5260,5260,5260,20
|
|
20230816,130500,344088710,5260,5260,5260,5260,0
|
|
20230816,130400,344088710,5260,5260,5260,5260,3
|
|
20230816,130300,344072930,5260,5260,5260,5260,56
|
|
20230816,130200,343778370,5250,5250,5250,5250,0
|
|
20230816,130100,343778370,5250,5250,5250,5250,94
|
|
20230816,130000,343284870,5250,5250,5250,5250,0
|
|
20230816,125900,343284870,5250,5250,5250,5250,0
|
|
20230816,125800,343284870,5250,5250,5250,5250,0
|
|
20230816,125700,343284870,5250,5250,5250,5250,0
|
|
20230816,125600,343284870,5250,5250,5250,5250,0
|
|
20230816,125500,343284870,5250,5250,5250,5250,70
|
|
20230816,125400,342917370,5260,5260,5260,5260,0
|
|
20230816,125300,342917370,5260,5260,5260,5260,8
|
|
20230816,125200,342875290,5260,5260,5260,5260,5
|
|
20230816,125100,342848990,5260,5260,5260,5260,0
|
|
20230816,125000,342848990,5260,5260,5260,5250,47
|
|
20230816,124900,342602180,5260,5260,5260,5250,78
|
|
20230816,124800,342192620,5270,5280,5280,5270,5
|
|
20230816,124700,342166240,5270,5280,5280,5270,2
|
|
20230816,124600,342155690,5250,5250,5250,5250,0
|
|
20230816,124500,342155690,5250,5250,5250,5250,0
|
|
20230816,124400,342155690,5250,5250,5250,5250,0
|
|
20230816,124300,342155690,5250,5250,5250,5250,1363
|
|
20230816,124200,334999940,5250,5260,5260,5250,1245
|
|
20230816,124100,328463580,5260,5260,5260,5260,0
|
|
20230816,124000,328463580,5260,5260,5260,5260,0
|
|
20230816,123900,328463580,5260,5260,5260,5260,211
|
|
20230816,123800,327353720,5260,5260,5260,5260,212
|
|
20230816,123700,326238600,5260,5260,5260,5260,1032
|
|
20230816,123600,320810280,5260,5260,5260,5260,0
|
|
20230816,123500,320810280,5260,5260,5260,5260,452
|
|
20230816,123400,318432760,5260,5260,5260,5260,0
|
|
20230816,123300,318432760,5260,5260,5260,5260,396
|
|
20230816,123200,316349800,5260,5260,5260,5260,0
|
|
20230816,123100,316349800,5260,5260,5260,5260,0
|
|
20230816,123000,316349800,5260,5260,5260,5260,0
|
|
20230816,122900,316349800,5260,5270,5270,5260,290
|
|
20230816,122800,314824290,5270,5270,5270,5270,10
|
|
20230816,122700,314771590,5270,5270,5270,5270,0
|
|
20230816,122600,314771590,5270,5260,5270,5260,20
|
|
20230816,122500,314666200,5260,5270,5270,5260,412
|
|
20230816,122400,312498450,5280,5280,5280,5280,3
|
|
20230816,122300,312482610,5280,5280,5280,5280,9
|
|
20230816,122200,312435090,5290,5290,5290,5290,77
|
|
20230816,122100,312027760,5290,5290,5290,5290,0
|
|
20230816,122000,312027760,5290,5290,5290,5290,0
|
|
20230816,121900,312027760,5290,5290,5290,5290,10
|
|
20230816,121800,311974860,5300,5300,5300,5300,0
|
|
20230816,121700,311974860,5300,5300,5300,5300,0
|
|
20230816,121600,311974860,5300,5300,5300,5300,1
|
|
20230816,121500,311969560,5320,5320,5320,5320,0
|
|
20230816,121400,311969560,5320,5320,5320,5320,0
|
|
20230816,121300,311969560,5320,5320,5320,5320,0
|
|
20230816,121200,311969560,5320,5320,5320,5320,0
|
|
20230816,121100,311969560,5320,5320,5320,5320,0
|
|
20230816,121000,311969560,5320,5320,5320,5320,0
|
|
20230816,120900,311969560,5320,5320,5320,5320,6
|
|
20230816,120800,311937640,5320,5310,5320,5310,3
|
|
20230816,120700,311921700,5260,5260,5260,5260,0
|
|
20230816,120600,311921700,5260,5260,5260,5260,0
|
|
20230816,120500,311921700,5260,5270,5270,5260,81
|
|
20230816,120400,311495630,5310,5300,5310,5300,3
|
|
20230816,120300,311479710,5270,5270,5270,5270,0
|
|
20230816,120200,311479710,5270,5270,5270,5270,3
|
|
20230816,120100,311463900,5330,5330,5330,5330,0
|
|
20230816,120000,311463900,5330,5330,5330,5330,0
|
|
20230816,115900,311463900,5330,5330,5330,5330,0
|
|
20230816,115800,311463900,5330,5330,5330,5330,0
|
|
20230816,115700,311463900,5330,5280,5330,5280,80
|
|
20230816,115600,311039710,5280,5280,5280,5280,0
|
|
20230816,115500,311039710,5280,5280,5280,5280,0
|
|
20230816,115400,311039710,5280,5280,5280,5280,1
|
|
20230816,115300,311034430,5250,5260,5260,5250,1000
|
|
20230816,115200,305783430,5250,5250,5250,5250,0
|
|
20230816,115100,305783430,5250,5250,5250,5250,217
|
|
20230816,115000,304644180,5260,5260,5260,5260,383
|
|
20230816,114900,302629600,5260,5260,5260,5260,0
|
|
20230816,114800,302629600,5260,5260,5260,5260,0
|
|
20230816,114700,302629600,5260,5270,5270,5260,20
|
|
20230816,114600,302524390,5330,5330,5330,5330,0
|
|
20230816,114500,302524390,5330,5290,5330,5260,131
|
|
20230816,114400,301834210,5260,5270,5270,5260,127
|
|
20230816,114300,301165030,5330,5330,5330,5330,0
|
|
20230816,114200,301165030,5330,5260,5330,5260,600
|
|
20230816,114100,297996270,5270,5270,5270,5270,691
|
|
20230816,114000,294354700,5270,5290,5290,5270,1327
|
|
20230816,113900,287361360,5300,5300,5300,5300,0
|
|
20230816,113800,287361360,5300,5300,5300,5300,0
|
|
20230816,113700,287361360,5300,5300,5300,5300,0
|
|
20230816,113600,287361360,5300,5300,5300,5300,1
|
|
20230816,113500,287356060,5290,5290,5290,5290,26
|
|
20230816,113400,287218520,5290,5290,5290,5290,0
|
|
20230816,113300,287218520,5290,5290,5290,5290,0
|
|
20230816,113200,287218520,5290,5290,5290,5290,0
|
|
20230816,113100,287218520,5290,5290,5290,5290,0
|
|
20230816,113000,287218520,5290,5300,5300,5290,21
|
|
20230816,112900,287107230,5300,5300,5300,5300,0
|
|
20230816,112800,287107230,5300,5300,5300,5300,20
|
|
20230816,112700,287001230,5300,5300,5300,5300,1
|
|
20230816,112600,286995930,5310,5310,5310,5310,0
|
|
20230816,112500,286995930,5310,5310,5310,5310,6
|
|
20230816,112400,286964070,5310,5310,5310,5310,0
|
|
20230816,112300,286964070,5310,5310,5310,5310,0
|
|
20230816,112200,286964070,5310,5310,5310,5310,1
|
|
20230816,112100,286958760,5290,5290,5290,5290,2
|
|
20230816,112000,286948180,5280,5280,5280,5280,0
|
|
20230816,111900,286948180,5280,5280,5280,5280,103
|
|
20230816,111800,286404340,5290,5290,5290,5290,0
|
|
20230816,111700,286404340,5290,5290,5290,5290,10
|
|
20230816,111600,286351440,5280,5280,5280,5280,0
|
|
20230816,111500,286351440,5280,5280,5280,5280,0
|
|
20230816,111400,286351440,5280,5280,5280,5280,0
|
|
20230816,111300,286351440,5280,5280,5280,5280,0
|
|
20230816,111200,286351440,5280,5280,5280,5280,1
|
|
20230816,111100,286346160,5280,5280,5280,5280,106
|
|
20230816,111000,285786480,5310,5310,5310,5310,1
|
|
20230816,110900,285781170,5280,5280,5280,5280,0
|
|
20230816,110800,285781170,5280,5280,5280,5280,0
|
|
20230816,110700,285781170,5280,5310,5310,5280,612
|
|
20230816,110600,282536340,5330,5330,5330,5330,0
|
|
20230816,110500,282536340,5330,5330,5330,5330,1
|
|
20230816,110400,282531010,5310,5310,5310,5310,0
|
|
20230816,110300,282531010,5310,5310,5310,5310,1
|
|
20230816,110200,282525700,5320,5320,5320,5320,8
|
|
20230816,110100,282483140,5310,5310,5310,5310,0
|
|
20230816,110000,282483140,5310,5310,5310,5310,0
|
|
20230816,105900,282483140,5310,5310,5310,5310,3
|
|
20230816,105800,282467210,5330,5330,5330,5330,0
|
|
20230816,105700,282467210,5330,5330,5330,5330,100
|
|
20230816,105600,281934210,5340,5310,5340,5310,779
|
|
20230816,105500,277790130,5330,5310,5330,5310,257
|
|
20230816,105400,276425440,5310,5310,5310,5310,231
|
|
20230816,105300,275198830,5300,5290,5300,5290,625
|
|
20230816,105200,271889580,5290,5290,5290,5290,0
|
|
20230816,105100,271889580,5290,5290,5290,5290,0
|
|
20230816,105000,271889580,5290,5280,5290,5280,164
|
|
20230816,104900,271023650,5280,5280,5280,5280,0
|
|
20230816,104800,271023650,5280,5280,5280,5280,0
|
|
20230816,104700,271023650,5280,5280,5280,5280,200
|
|
20230816,104600,269967650,5280,5280,5280,5280,334
|
|
20230816,104500,268204130,5260,5260,5260,5260,0
|
|
20230816,104400,268204130,5260,5260,5260,5260,50
|
|
20230816,104300,267941130,5260,5260,5260,5260,0
|
|
20230816,104200,267941130,5260,5280,5280,5260,110
|
|
20230816,104100,267362510,5280,5280,5280,5280,0
|
|
20230816,104000,267362510,5280,5280,5280,5280,0
|
|
20230816,103900,267362510,5280,5280,5280,5280,2
|
|
20230816,103800,267351950,5260,5260,5260,5260,0
|
|
20230816,103700,267351950,5260,5260,5260,5260,216
|
|
20230816,103600,266215790,5260,5260,5260,5260,0
|
|
20230816,103500,266215790,5260,5260,5260,5260,0
|
|
20230816,103400,266215790,5260,5260,5260,5260,0
|
|
20230816,103300,266215790,5260,5260,5260,5260,39
|
|
20230816,103200,266010650,5260,5260,5260,5260,0
|
|
20230816,103100,266010650,5260,5260,5260,5260,1
|
|
20230816,103000,266005390,5260,5260,5260,5260,99
|
|
20230816,102900,265484650,5260,5260,5260,5260,10
|
|
20230816,102800,265432050,5240,5240,5240,5240,1597
|
|
20230816,102700,257063770,5230,5230,5230,5230,0
|
|
20230816,102600,257063770,5230,5230,5230,5230,0
|
|
20230816,102500,257063770,5230,5230,5230,5230,0
|
|
20230816,102400,257063770,5230,5240,5240,5230,177
|
|
20230816,102300,256137960,5240,5240,5240,5240,0
|
|
20230816,102200,256137960,5240,5240,5240,5240,2479
|
|
20230816,102100,243148000,5240,5230,5240,5230,1334
|
|
20230816,102000,236161180,5230,5230,5230,5230,66
|
|
20230816,101900,235816000,5240,5240,5240,5240,0
|
|
20230816,101800,235816000,5240,5240,5240,5240,0
|
|
20230816,101700,235816000,5240,5240,5240,5240,64
|
|
20230816,101600,235480640,5250,5250,5250,5250,61
|
|
20230816,101500,235160390,5260,5260,5260,5260,0
|
|
20230816,101400,235160390,5260,5260,5260,5260,1
|
|
20230816,101300,235155130,5260,5260,5260,5260,945
|
|
20230816,101200,230184430,5270,5260,5270,5260,137
|
|
20230816,101100,229463800,5260,5260,5260,5260,0
|
|
20230816,101000,229463800,5260,5260,5260,5260,0
|
|
20230816,100900,229463800,5260,5280,5280,5260,396
|
|
20230816,100800,227380820,5270,5270,5270,5270,1
|
|
20230816,100700,227375550,5260,5260,5260,5260,0
|
|
20230816,100600,227375550,5260,5260,5260,5260,0
|
|
20230816,100500,227375550,5260,5260,5260,5260,205
|
|
20230816,100400,226297250,5260,5240,5260,5230,43
|
|
20230816,100300,226071920,5240,5240,5240,5240,0
|
|
20230816,100200,226071920,5240,5240,5240,5240,0
|
|
20230816,100100,226071920,5240,5240,5240,5240,0
|
|
20230816,100000,226071920,5240,5240,5240,5240,60
|
|
20230816,095900,225757520,5210,5240,5240,5210,500
|
|
20230816,095800,223146980,5280,5280,5280,5280,0
|
|
20230816,095700,223146980,5280,5280,5280,5280,0
|
|
20230816,095600,223146980,5280,5280,5280,5280,0
|
|
20230816,095500,223146980,5280,5230,5280,5220,52
|
|
20230816,095400,222875080,5230,5240,5240,5230,127
|
|
20230816,095300,222210850,5220,5260,5260,5220,7209
|
|
20230816,095200,184446030,5260,5260,5260,5260,60
|
|
20230816,095100,184130430,5260,5270,5270,5260,12
|
|
20230816,095000,184067230,5280,5260,5280,5260,168
|
|
20230816,094900,183181550,5280,5260,5280,5260,357
|
|
20230816,094800,181303550,5260,5260,5260,5260,0
|
|
20230816,094700,181303550,5260,5270,5270,5260,11
|
|
20230816,094600,181245610,5260,5270,5270,5260,193
|
|
20230816,094500,180230420,5270,5270,5270,5270,0
|
|
20230816,094400,180230420,5270,5270,5270,5270,34
|
|
20230816,094300,180051240,5270,5270,5270,5270,0
|
|
20230816,094200,180051240,5270,5270,5270,5270,30
|
|
20230816,094100,179893140,5270,5270,5270,5270,605
|
|
20230816,094000,176704790,5260,5270,5270,5260,3
|
|
20230816,093900,176689000,5270,5260,5270,5250,2753
|
|
20230816,093800,162189260,5260,5270,5270,5260,706
|
|
20230816,093700,158474070,5270,5270,5270,5270,0
|
|
20230816,093600,158474070,5270,5280,5280,5270,160
|
|
20230816,093500,157629830,5280,5280,5280,5280,6
|
|
20230816,093400,157598150,5290,5290,5290,5290,9
|
|
20230816,093300,157550540,5290,5260,5290,5260,106
|
|
20230816,093200,156992830,5270,5260,5270,5260,263
|
|
20230816,093100,155609390,5260,5260,5260,5260,226
|
|
20230816,093000,154420630,5260,5270,5270,5250,4164
|
|
20230816,092900,132490610,5290,5290,5290,5290,0
|
|
20230816,092800,132490610,5290,5290,5290,5250,403
|
|
20230816,092700,130373230,5250,5260,5260,5250,2438
|
|
20230816,092600,117572630,5270,5300,5300,5260,5759
|
|
20230816,092500,87105600,5310,5300,5310,5300,599
|
|
20230816,092400,83930400,5300,5300,5300,5300,104
|
|
20230816,092300,83379200,5310,5310,5310,5310,6
|
|
20230816,092200,83347340,5310,5310,5310,5310,76
|
|
20230816,092100,82943780,5310,5310,5310,5310,5
|
|
20230816,092000,82917230,5300,5300,5300,5300,102
|
|
20230816,091900,82376630,5300,5310,5310,5300,1048
|
|
20230816,091800,76821750,5310,5320,5320,5310,11
|
|
20230816,091700,76763330,5320,5320,5320,5320,2
|
|
20230816,091600,76752690,5310,5310,5310,5310,36
|
|
20230816,091500,76561530,5320,5320,5320,5320,0
|
|
20230816,091400,76561530,5320,5320,5320,5320,1
|
|
20230816,091300,76556210,5300,5300,5300,5300,1
|
|
20230816,091200,76550910,5300,5310,5310,5300,200
|
|
20230816,091100,75490610,5300,5310,5310,5300,310
|
|
20230816,091000,73847310,5300,5310,5330,5300,1162
|
|
20230816,090900,67686860,5330,5330,5330,5330,2
|
|
20230816,090800,67676200,5340,5340,5340,5340,0
|
|
20230816,090700,67676200,5340,5320,5340,5310,259
|
|
20230816,090600,66296640,5320,5280,5320,5280,117
|
|
20230816,090500,65675060,5280,5270,5280,5270,422
|
|
20230816,090400,63449980,5270,5260,5330,5250,2572
|
|
20230816,090300,49926710,5250,5260,5260,5250,3089
|
|
20230816,090200,33705460,5260,5300,5300,5260,5136
|
|
20230816,090100,6608200,5280,5310,5310,5280,526
|
|
20230816,090000,3821610,5330,5330,5330,5330,717
|