665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,200200,561364350,5510,5510,5510,5510,992
|
|
20230818,200100,561364350,5510,5510,5510,5510,0
|
|
20230818,200000,561364350,5510,5510,5510,5510,0
|
|
20230818,195900,561364350,5510,5510,5510,5510,0
|
|
20230818,195800,561364350,5510,5510,5510,5510,0
|
|
20230818,195700,561364350,5510,5510,5510,5510,0
|
|
20230818,195600,561364350,5510,5510,5510,5510,0
|
|
20230818,195500,561364350,5510,5510,5510,5510,0
|
|
20230818,195400,561364350,5510,5510,5510,5510,0
|
|
20230818,195300,561364350,5510,5510,5510,5510,0
|
|
20230818,195200,561364350,5510,5510,5510,5510,0
|
|
20230818,195100,561364350,5510,5510,5510,5510,0
|
|
20230818,195000,561364350,5510,5510,5510,5510,0
|
|
20230818,194900,561364350,5510,5510,5510,5510,0
|
|
20230818,194800,561364350,5510,5510,5510,5510,0
|
|
20230818,194700,561364350,5510,5510,5510,5510,0
|
|
20230818,194600,561364350,5510,5510,5510,5510,0
|
|
20230818,194500,561364350,5510,5510,5510,5510,0
|
|
20230818,194400,561364350,5510,5510,5510,5510,0
|
|
20230818,194300,561364350,5510,5510,5510,5510,0
|
|
20230818,194200,561364350,5510,5510,5510,5510,0
|
|
20230818,194100,561364350,5510,5510,5510,5510,0
|
|
20230818,194000,561364350,5510,5510,5510,5510,0
|
|
20230818,193900,561364350,5510,5510,5510,5510,0
|
|
20230818,193800,561364350,5510,5510,5510,5510,0
|
|
20230818,193700,561364350,5510,5510,5510,5510,0
|
|
20230818,193600,561364350,5510,5510,5510,5510,0
|
|
20230818,193500,561364350,5510,5510,5510,5510,0
|
|
20230818,193400,561364350,5510,5510,5510,5510,0
|
|
20230818,193300,561364350,5510,5510,5510,5510,0
|
|
20230818,193200,561364350,5510,5510,5510,5510,992
|
|
20230818,193100,561364350,5510,5510,5510,5510,0
|
|
20230818,193000,561364350,5510,5510,5510,5510,0
|
|
20230818,192900,561364350,5510,5510,5510,5510,0
|
|
20230818,192800,561364350,5510,5510,5510,5510,0
|
|
20230818,192700,561364350,5510,5510,5510,5510,0
|
|
20230818,192600,561364350,5510,5510,5510,5510,0
|
|
20230818,192500,561364350,5510,5510,5510,5510,0
|
|
20230818,192400,561364350,5510,5510,5510,5510,0
|
|
20230818,192300,561364350,5510,5510,5510,5510,0
|
|
20230818,192200,561364350,5510,5510,5510,5510,0
|
|
20230818,192100,561364350,5510,5510,5510,5510,0
|
|
20230818,192000,561364350,5510,5510,5510,5510,0
|
|
20230818,191900,561364350,5510,5510,5510,5510,0
|
|
20230818,191800,561364350,5510,5510,5510,5510,0
|
|
20230818,191700,561364350,5510,5510,5510,5510,0
|
|
20230818,191600,561364350,5510,5510,5510,5510,0
|
|
20230818,191500,561364350,5510,5510,5510,5510,0
|
|
20230818,191400,561364350,5510,5510,5510,5510,0
|
|
20230818,191300,561364350,5510,5510,5510,5510,0
|
|
20230818,191200,561364350,5510,5510,5510,5510,0
|
|
20230818,191100,561364350,5510,5510,5510,5510,0
|
|
20230818,191000,561364350,5510,5510,5510,5510,0
|
|
20230818,190900,561364350,5510,5510,5510,5510,0
|
|
20230818,190800,561364350,5510,5510,5510,5510,0
|
|
20230818,190700,561364350,5510,5510,5510,5510,0
|
|
20230818,190600,561364350,5510,5510,5510,5510,0
|
|
20230818,190500,561364350,5510,5510,5510,5510,0
|
|
20230818,190400,561364350,5510,5510,5510,5510,0
|
|
20230818,190300,561364350,5510,5510,5510,5510,0
|
|
20230818,190200,561364350,5510,5510,5510,5510,992
|
|
20230818,190100,561364350,5510,5510,5510,5510,0
|
|
20230818,190000,561364350,5510,5510,5510,5510,0
|
|
20230818,185900,561364350,5510,5510,5510,5510,0
|
|
20230818,185800,561364350,5510,5510,5510,5510,0
|
|
20230818,185700,561364350,5510,5510,5510,5510,0
|
|
20230818,185600,561364350,5510,5510,5510,5510,0
|
|
20230818,185500,561364350,5510,5510,5510,5510,0
|
|
20230818,185400,561364350,5510,5510,5510,5510,0
|
|
20230818,185300,561364350,5510,5510,5510,5510,0
|
|
20230818,185200,561364350,5510,5510,5510,5510,0
|
|
20230818,185100,561364350,5510,5510,5510,5510,0
|
|
20230818,185000,561364350,5510,5510,5510,5510,0
|
|
20230818,184900,561364350,5510,5510,5510,5510,0
|
|
20230818,184800,561364350,5510,5510,5510,5510,0
|
|
20230818,184700,561364350,5510,5510,5510,5510,0
|
|
20230818,184600,561364350,5510,5510,5510,5510,0
|
|
20230818,184500,561364350,5510,5510,5510,5510,0
|
|
20230818,184400,561364350,5510,5510,5510,5510,0
|
|
20230818,184300,561364350,5510,5510,5510,5510,0
|
|
20230818,184200,561364350,5510,5510,5510,5510,0
|
|
20230818,184100,561364350,5510,5510,5510,5510,0
|
|
20230818,184000,561364350,5510,5510,5510,5510,0
|
|
20230818,183900,561364350,5510,5510,5510,5510,0
|
|
20230818,183800,561364350,5510,5510,5510,5510,0
|
|
20230818,183700,561364350,5510,5510,5510,5510,0
|
|
20230818,183600,561364350,5510,5510,5510,5510,0
|
|
20230818,183500,561364350,5510,5510,5510,5510,0
|
|
20230818,183400,561364350,5510,5510,5510,5510,0
|
|
20230818,183300,561364350,5510,5510,5510,5510,0
|
|
20230818,183200,561364350,5510,5510,5510,5510,992
|
|
20230818,183100,561364350,5510,5510,5510,5510,0
|
|
20230818,183000,561364350,5510,5510,5510,5510,0
|
|
20230818,182900,561364350,5510,5510,5510,5510,0
|
|
20230818,182800,561364350,5510,5510,5510,5510,0
|
|
20230818,182700,561364350,5510,5510,5510,5510,0
|
|
20230818,182600,561364350,5510,5510,5510,5510,0
|
|
20230818,182500,561364350,5510,5510,5510,5510,0
|
|
20230818,182400,561364350,5510,5510,5510,5510,0
|
|
20230818,182300,561364350,5510,5510,5510,5510,0
|
|
20230818,182200,561364350,5510,5510,5510,5510,0
|
|
20230818,182100,561364350,5510,5510,5510,5510,0
|
|
20230818,182000,561364350,5510,5510,5510,5510,0
|
|
20230818,181900,561364350,5510,5510,5510,5510,0
|
|
20230818,181800,561364350,5510,5510,5510,5510,0
|
|
20230818,181700,561364350,5510,5510,5510,5510,0
|
|
20230818,181600,561364350,5510,5510,5510,5510,0
|
|
20230818,181500,561364350,5510,5510,5510,5510,0
|
|
20230818,181400,561364350,5510,5510,5510,5510,0
|
|
20230818,181300,561364350,5510,5510,5510,5510,0
|
|
20230818,181200,561364350,5510,5510,5510,5510,0
|
|
20230818,181100,561364350,5510,5510,5510,5510,0
|
|
20230818,181000,561364350,5510,5510,5510,5510,0
|
|
20230818,180900,561364350,5510,5510,5510,5510,0
|
|
20230818,180800,561364350,5510,5510,5510,5510,0
|
|
20230818,180700,561364350,5510,5510,5510,5510,0
|
|
20230818,180600,561364350,5510,5510,5510,5510,0
|
|
20230818,180500,561364350,5510,5510,5510,5510,0
|
|
20230818,180400,561364350,5510,5510,5510,5510,0
|
|
20230818,180300,561364350,5510,5510,5510,5510,0
|
|
20230818,180200,561364350,5510,5510,5510,5510,992
|
|
20230818,180100,561364350,5510,5510,5510,5510,0
|
|
20230818,180000,561364350,5510,5510,5510,5510,0
|
|
20230818,175900,561364350,5510,5510,5510,5510,0
|
|
20230818,175800,561364350,5510,5510,5510,5510,0
|
|
20230818,175700,561364350,5510,5510,5510,5510,0
|
|
20230818,175600,561364350,5510,5510,5510,5510,0
|
|
20230818,175500,561364350,5510,5510,5510,5510,0
|
|
20230818,175400,561364350,5510,5510,5510,5510,0
|
|
20230818,175300,561364350,5510,5510,5510,5510,0
|
|
20230818,175200,561364350,5510,5510,5510,5510,0
|
|
20230818,175100,561364350,5510,5510,5510,5510,0
|
|
20230818,175000,561364350,5510,5510,5510,5510,0
|
|
20230818,174900,561364350,5510,5510,5510,5510,0
|
|
20230818,174800,561364350,5510,5510,5510,5510,0
|
|
20230818,174700,561364350,5510,5510,5510,5510,0
|
|
20230818,174600,561364350,5510,5510,5510,5510,0
|
|
20230818,174500,561364350,5510,5510,5510,5510,0
|
|
20230818,174400,561364350,5510,5510,5510,5510,0
|
|
20230818,174300,561364350,5510,5510,5510,5510,0
|
|
20230818,174200,561364350,5510,5510,5510,5510,0
|
|
20230818,174100,561364350,5510,5510,5510,5510,0
|
|
20230818,174000,561364350,5510,5510,5510,5510,0
|
|
20230818,173900,561364350,5510,5510,5510,5510,0
|
|
20230818,173800,561364350,5510,5510,5510,5510,0
|
|
20230818,173700,561364350,5510,5510,5510,5510,0
|
|
20230818,173600,561364350,5510,5510,5510,5510,0
|
|
20230818,173500,561364350,5510,5510,5510,5510,0
|
|
20230818,173400,561364350,5510,5510,5510,5510,0
|
|
20230818,173300,561364350,5510,5510,5510,5510,0
|
|
20230818,173200,561364350,5510,5510,5510,5510,992
|
|
20230818,173100,561364350,5510,5510,5510,5510,0
|
|
20230818,173000,561364350,5510,5510,5510,5510,0
|
|
20230818,172900,561364350,5510,5510,5510,5510,0
|
|
20230818,172800,561364350,5510,5510,5510,5510,0
|
|
20230818,172700,561364350,5510,5510,5510,5510,0
|
|
20230818,172600,561364350,5510,5510,5510,5510,0
|
|
20230818,172500,561364350,5510,5510,5510,5510,0
|
|
20230818,172400,561364350,5510,5510,5510,5510,0
|
|
20230818,172300,561364350,5510,5510,5510,5510,0
|
|
20230818,172200,561364350,5510,5510,5510,5510,0
|
|
20230818,172100,561364350,5510,5510,5510,5510,0
|
|
20230818,172000,561364350,5510,5510,5510,5510,0
|
|
20230818,171900,561364350,5510,5510,5510,5510,0
|
|
20230818,171800,561364350,5510,5510,5510,5510,0
|
|
20230818,171700,561364350,5510,5510,5510,5510,0
|
|
20230818,171600,561364350,5510,5510,5510,5510,0
|
|
20230818,171500,561364350,5510,5510,5510,5510,0
|
|
20230818,171400,561364350,5510,5510,5510,5510,0
|
|
20230818,171300,561364350,5510,5510,5510,5510,0
|
|
20230818,171200,561364350,5510,5510,5510,5510,0
|
|
20230818,171100,561364350,5510,5510,5510,5510,0
|
|
20230818,171000,561364350,5510,5510,5510,5510,0
|
|
20230818,170900,561364350,5510,5510,5510,5510,0
|
|
20230818,170800,561364350,5510,5510,5510,5510,0
|
|
20230818,170700,561364350,5510,5510,5510,5510,0
|
|
20230818,170600,561364350,5510,5510,5510,5510,0
|
|
20230818,170500,561364350,5510,5510,5510,5510,0
|
|
20230818,170400,561364350,5510,5510,5510,5510,0
|
|
20230818,170300,561364350,5510,5510,5510,5510,0
|
|
20230818,170200,561364350,5510,5510,5510,5510,992
|
|
20230818,170100,561364350,5510,5510,5510,5510,0
|
|
20230818,170000,561364350,5510,5510,5510,5510,0
|
|
20230818,165900,561364350,5510,5510,5510,5510,0
|
|
20230818,165800,561364350,5510,5510,5510,5510,0
|
|
20230818,165700,561364350,5510,5510,5510,5510,0
|
|
20230818,165600,561364350,5510,5510,5510,5510,0
|
|
20230818,165500,561364350,5510,5510,5510,5510,0
|
|
20230818,165400,561364350,5510,5510,5510,5510,0
|
|
20230818,165300,561364350,5510,5510,5510,5510,0
|
|
20230818,165200,561364350,5510,5510,5510,5510,0
|
|
20230818,165100,561364350,5510,5510,5510,5510,0
|
|
20230818,165000,561364350,5510,5510,5510,5510,0
|
|
20230818,164900,561364350,5510,5510,5510,5510,0
|
|
20230818,164800,561364350,5510,5510,5510,5510,0
|
|
20230818,164700,561364350,5510,5510,5510,5510,0
|
|
20230818,164600,561364350,5510,5510,5510,5510,0
|
|
20230818,164500,561364350,5510,5510,5510,5510,0
|
|
20230818,164400,561364350,5510,5510,5510,5510,0
|
|
20230818,164300,561364350,5510,5510,5510,5510,0
|
|
20230818,164200,561364350,5510,5510,5510,5510,0
|
|
20230818,164100,561364350,5510,5510,5510,5510,0
|
|
20230818,164000,561364350,5510,5510,5510,5510,0
|
|
20230818,163900,561364350,5510,5510,5510,5510,0
|
|
20230818,163800,561364350,5510,5510,5510,5510,0
|
|
20230818,163700,561364350,5510,5510,5510,5510,0
|
|
20230818,163600,561364350,5510,5510,5510,5510,0
|
|
20230818,163500,561364350,5510,5510,5510,5510,0
|
|
20230818,163400,561364350,5510,5510,5510,5510,0
|
|
20230818,163300,561364350,5510,5510,5510,5510,0
|
|
20230818,163200,561364350,5510,5510,5510,5510,992
|
|
20230818,163100,561364350,5510,5510,5510,5510,0
|
|
20230818,163000,561364350,5510,5510,5510,5510,0
|
|
20230818,162900,561364350,5510,5510,5510,5510,0
|
|
20230818,162800,561364350,5510,5510,5510,5510,0
|
|
20230818,162700,561364350,5510,5510,5510,5510,0
|
|
20230818,162600,561364350,5510,5510,5510,5510,0
|
|
20230818,162500,561364350,5510,5510,5510,5510,0
|
|
20230818,162400,561364350,5510,5510,5510,5510,0
|
|
20230818,162300,561364350,5510,5510,5510,5510,0
|
|
20230818,162200,561364350,5510,5510,5510,5510,0
|
|
20230818,162100,561364350,5510,5510,5510,5510,0
|
|
20230818,162000,561364350,5510,5510,5510,5510,0
|
|
20230818,161900,561364350,5510,5510,5510,5510,0
|
|
20230818,161800,561364350,5510,5510,5510,5510,0
|
|
20230818,161700,561364350,5510,5510,5510,5510,0
|
|
20230818,161600,561364350,5510,5510,5510,5510,0
|
|
20230818,161500,561364350,5510,5510,5510,5510,0
|
|
20230818,161400,561364350,5510,5510,5510,5510,0
|
|
20230818,161300,561364350,5510,5510,5510,5510,0
|
|
20230818,161200,561364350,5510,5510,5510,5510,0
|
|
20230818,161100,561364350,5510,5510,5510,5510,0
|
|
20230818,161000,561364350,5510,5510,5510,5510,0
|
|
20230818,160900,561364350,5510,5510,5510,5510,0
|
|
20230818,160800,561364350,5510,5510,5510,5510,0
|
|
20230818,160700,561364350,5510,5510,5510,5510,0
|
|
20230818,160600,561364350,5510,5510,5510,5510,0
|
|
20230818,160500,561364350,5510,5510,5510,5510,0
|
|
20230818,160400,561364350,5510,5510,5510,5510,0
|
|
20230818,160300,561364350,5510,5510,5510,5510,0
|
|
20230818,160200,561364350,5510,5510,5510,5510,992
|
|
20230818,160100,561364350,5510,5510,5510,5510,0
|
|
20230818,160000,561364350,5510,5510,5510,5510,0
|
|
20230818,155900,561364350,5510,5510,5510,5510,0
|
|
20230818,155800,561364350,5510,5510,5510,5510,0
|
|
20230818,155700,561364350,5510,5510,5510,5510,0
|
|
20230818,155600,561364350,5510,5510,5510,5510,0
|
|
20230818,155500,561364350,5510,5510,5510,5510,0
|
|
20230818,155400,561364350,5510,5510,5510,5510,0
|
|
20230818,155300,561364350,5510,5510,5510,5510,0
|
|
20230818,155200,561364350,5510,5510,5510,5510,0
|
|
20230818,155100,561364350,5510,5510,5510,5510,0
|
|
20230818,155000,561364350,5510,5510,5510,5510,0
|
|
20230818,154900,561364350,5510,5510,5510,5510,0
|
|
20230818,154800,561364350,5510,5510,5510,5510,0
|
|
20230818,154700,561364350,5510,5510,5510,5510,0
|
|
20230818,154600,561364350,5510,5510,5510,5510,0
|
|
20230818,154500,561364350,5510,5510,5510,5510,0
|
|
20230818,154400,561364350,5510,5510,5510,5510,0
|
|
20230818,154300,561364350,5510,5510,5510,5510,0
|
|
20230818,154200,561364350,5510,5510,5510,5510,0
|
|
20230818,154100,561364350,5510,5510,5510,5510,0
|
|
20230818,154000,561364350,5510,5510,5510,5510,0
|
|
20230818,153900,561364350,5510,5510,5510,5510,0
|
|
20230818,153800,561364350,5510,5510,5510,5510,0
|
|
20230818,153700,561364350,5510,5510,5510,5510,0
|
|
20230818,153600,561364350,5510,5510,5510,5510,0
|
|
20230818,153500,561364350,5510,5510,5510,5510,0
|
|
20230818,153400,561364350,5510,5510,5510,5510,0
|
|
20230818,153300,561364350,5510,5510,5510,5510,0
|
|
20230818,153200,561364350,5510,5510,5510,5510,992
|
|
20230818,153100,561364350,5510,5510,5510,5510,0
|
|
20230818,153000,561364350,5510,5510,5510,5510,992
|
|
20230818,152900,555898430,5470,5470,5470,5470,0
|
|
20230818,152800,555898430,5470,5470,5470,5470,0
|
|
20230818,152700,555898430,5470,5470,5470,5470,0
|
|
20230818,152600,555898430,5470,5470,5470,5470,0
|
|
20230818,152500,555898430,5470,5470,5470,5470,0
|
|
20230818,152400,555898430,5470,5470,5470,5470,0
|
|
20230818,152300,555898430,5470,5470,5470,5470,0
|
|
20230818,152200,555898430,5470,5470,5470,5470,0
|
|
20230818,152100,555898430,5470,5470,5470,5470,0
|
|
20230818,152000,555898430,5470,5470,5470,5470,0
|
|
20230818,151900,555898430,5470,5530,5530,5470,2009
|
|
20230818,151800,544881320,5530,5530,5530,5530,1
|
|
20230818,151700,544875790,5530,5510,5530,5500,1184
|
|
20230818,151600,538354130,5520,5510,5520,5510,609
|
|
20230818,151500,534998510,5520,5520,5520,5520,18
|
|
20230818,151400,534899150,5510,5510,5510,5510,276
|
|
20230818,151300,533378390,5500,5490,5500,5490,508
|
|
20230818,151200,530587260,5490,5490,5490,5490,6
|
|
20230818,151100,530554320,5490,5490,5490,5490,31
|
|
20230818,151000,530384130,5480,5480,5480,5480,0
|
|
20230818,150900,530384130,5480,5480,5480,5480,0
|
|
20230818,150800,530384130,5480,5480,5480,5480,0
|
|
20230818,150700,530384130,5480,5480,5480,5480,0
|
|
20230818,150600,530384130,5480,5480,5480,5480,0
|
|
20230818,150500,530384130,5480,5480,5480,5480,0
|
|
20230818,150400,530384130,5480,5480,5480,5480,0
|
|
20230818,150300,530384130,5480,5470,5480,5470,1298
|
|
20230818,150200,523271150,5470,5470,5470,5470,99
|
|
20230818,150100,522729620,5480,5480,5480,5480,0
|
|
20230818,150000,522729620,5480,5470,5480,5470,53
|
|
20230818,145900,522439700,5470,5470,5470,5470,57
|
|
20230818,145800,522127910,5480,5480,5480,5480,707
|
|
20230818,145700,518253550,5480,5480,5480,5480,0
|
|
20230818,145600,518253550,5480,5480,5480,5480,0
|
|
20230818,145500,518253550,5480,5480,5480,5480,45
|
|
20230818,145400,518006950,5480,5480,5480,5480,8
|
|
20230818,145300,517963110,5480,5480,5480,5480,38
|
|
20230818,145200,517754870,5490,5490,5490,5490,1
|
|
20230818,145100,517749380,5480,5480,5480,5480,300
|
|
20230818,145000,516105380,5500,5500,5500,5500,0
|
|
20230818,144900,516105380,5500,5500,5500,5500,0
|
|
20230818,144800,516105380,5500,5500,5500,5500,307
|
|
20230818,144700,514416880,5500,5500,5500,5500,0
|
|
20230818,144600,514416880,5500,5500,5500,5500,15
|
|
20230818,144500,514334380,5500,5500,5500,5500,0
|
|
20230818,144400,514334380,5500,5500,5500,5500,9
|
|
20230818,144300,514284880,5480,5470,5480,5470,1661
|
|
20230818,144200,505182610,5470,5470,5470,5470,0
|
|
20230818,144100,505182610,5470,5470,5470,5470,5
|
|
20230818,144000,505155260,5480,5480,5480,5480,119
|
|
20230818,143900,504503140,5480,5500,5500,5470,224
|
|
20230818,143800,503277760,5480,5480,5480,5480,0
|
|
20230818,143700,503277760,5480,5480,5480,5480,0
|
|
20230818,143600,503277760,5480,5480,5480,5480,32
|
|
20230818,143500,503102400,5500,5500,5500,5500,0
|
|
20230818,143400,503102400,5500,5500,5500,5500,0
|
|
20230818,143300,503102400,5500,5500,5500,5500,1
|
|
20230818,143200,503096900,5500,5500,5500,5500,15
|
|
20230818,143100,503014400,5500,5500,5500,5500,1
|
|
20230818,143000,503008900,5500,5500,5500,5500,1
|
|
20230818,142900,503003400,5500,5500,5500,5500,0
|
|
20230818,142800,503003400,5500,5500,5500,5500,0
|
|
20230818,142700,503003400,5500,5500,5500,5500,75
|
|
20230818,142600,502590900,5510,5500,5510,5500,27
|
|
20230818,142500,502442300,5500,5480,5500,5480,234
|
|
20230818,142400,501155800,5500,5500,5500,5500,301
|
|
20230818,142300,499500300,5500,5500,5500,5500,0
|
|
20230818,142200,499500300,5500,5500,5500,5500,19
|
|
20230818,142100,499395800,5500,5500,5500,5500,0
|
|
20230818,142000,499395800,5500,5500,5500,5500,94
|
|
20230818,141900,498878800,5500,5500,5500,5500,0
|
|
20230818,141800,498878800,5500,5500,5500,5500,0
|
|
20230818,141700,498878800,5500,5500,5500,5500,0
|
|
20230818,141600,498878800,5500,5500,5500,5500,1
|
|
20230818,141500,498873300,5480,5480,5480,5480,0
|
|
20230818,141400,498873300,5480,5480,5480,5480,0
|
|
20230818,141300,498873300,5480,5480,5480,5480,4
|
|
20230818,141200,498851380,5480,5480,5480,5480,0
|
|
20230818,141100,498851380,5480,5480,5480,5480,0
|
|
20230818,141000,498851380,5480,5480,5480,5480,150
|
|
20230818,140900,498029380,5480,5480,5480,5480,0
|
|
20230818,140800,498029380,5480,5480,5480,5480,0
|
|
20230818,140700,498029380,5480,5490,5490,5480,70
|
|
20230818,140600,497645280,5490,5490,5490,5490,2
|
|
20230818,140500,497634300,5530,5530,5530,5530,0
|
|
20230818,140400,497634300,5530,5530,5530,5530,0
|
|
20230818,140300,497634300,5530,5530,5530,5530,0
|
|
20230818,140200,497634300,5530,5530,5530,5530,0
|
|
20230818,140100,497634300,5530,5530,5530,5530,0
|
|
20230818,140000,497634300,5530,5530,5530,5530,1010
|
|
20230818,135900,492049000,5530,5530,5530,5530,0
|
|
20230818,135800,492049000,5530,5530,5530,5530,0
|
|
20230818,135700,492049000,5530,5530,5530,5530,0
|
|
20230818,135600,492049000,5530,5530,5530,5530,30
|
|
20230818,135500,491883100,5530,5530,5530,5530,0
|
|
20230818,135400,491883100,5530,5530,5530,5530,0
|
|
20230818,135300,491883100,5530,5530,5530,5530,0
|
|
20230818,135200,491883100,5530,5530,5530,5530,0
|
|
20230818,135100,491883100,5530,5530,5530,5530,0
|
|
20230818,135000,491883100,5530,5530,5530,5530,50
|
|
20230818,134900,491606600,5530,5530,5530,5530,0
|
|
20230818,134800,491606600,5530,5530,5530,5530,15
|
|
20230818,134700,491523650,5520,5520,5520,5520,0
|
|
20230818,134600,491523650,5520,5520,5520,5520,9
|
|
20230818,134500,491473970,5520,5520,5520,5520,11
|
|
20230818,134400,491413250,5540,5520,5540,5520,6
|
|
20230818,134300,491380110,5520,5520,5520,5520,953
|
|
20230818,134200,486119550,5520,5530,5530,5520,1279
|
|
20230818,134100,479059370,5520,5520,5520,5520,0
|
|
20230818,134000,479059370,5520,5520,5520,5520,0
|
|
20230818,133900,479059370,5520,5520,5520,5520,0
|
|
20230818,133800,479059370,5520,5520,5520,5520,0
|
|
20230818,133700,479059370,5520,5520,5520,5520,0
|
|
20230818,133600,479059370,5520,5520,5520,5520,0
|
|
20230818,133500,479059370,5520,5520,5520,5520,0
|
|
20230818,133400,479059370,5520,5520,5520,5520,0
|
|
20230818,133300,479059370,5520,5520,5520,5520,0
|
|
20230818,133200,479059370,5520,5520,5520,5520,11
|
|
20230818,133100,478998650,5520,5520,5520,5520,3
|
|
20230818,133000,478982090,5520,5520,5520,5520,7
|
|
20230818,132900,478943450,5520,5510,5530,5510,37
|
|
20230818,132800,478739260,5450,5560,5560,5450,5870
|
|
20230818,132700,446495380,5570,5570,5570,5570,0
|
|
20230818,132600,446495380,5570,5570,5570,5570,0
|
|
20230818,132500,446495380,5570,5570,5570,5570,0
|
|
20230818,132400,446495380,5570,5570,5570,5570,0
|
|
20230818,132300,446495380,5570,5570,5570,5570,0
|
|
20230818,132200,446495380,5570,5570,5570,5570,6
|
|
20230818,132100,446461960,5570,5520,5570,5520,3
|
|
20230818,132000,446445300,5520,5530,5530,5520,1026
|
|
20230818,131900,440777990,5540,5540,5540,5540,1
|
|
20230818,131800,440772450,5540,5540,5540,5540,0
|
|
20230818,131700,440772450,5540,5540,5540,5540,11
|
|
20230818,131600,440711510,5540,5540,5540,5540,10
|
|
20230818,131500,440656110,5540,5540,5540,5540,0
|
|
20230818,131400,440656110,5540,5540,5540,5540,20
|
|
20230818,131300,440545310,5540,5540,5540,5540,40
|
|
20230818,131200,440323710,5540,5540,5540,5540,0
|
|
20230818,131100,440323710,5540,5550,5550,5540,559
|
|
20230818,131000,437222570,5550,5550,5550,5550,15
|
|
20230818,130900,437139320,5570,5570,5570,5570,0
|
|
20230818,130800,437139320,5570,5570,5570,5570,0
|
|
20230818,130700,437139320,5570,5570,5570,5570,1
|
|
20230818,130600,437133750,5580,5580,5580,5580,1
|
|
20230818,130500,437128170,5550,5550,5550,5550,0
|
|
20230818,130400,437128170,5550,5560,5560,5550,100
|
|
20230818,130300,436572790,5590,5580,5590,5580,80
|
|
20230818,130200,436125600,5590,5550,5590,5550,69
|
|
20230818,130100,435740420,5550,5550,5570,5550,68
|
|
20230818,130000,435361920,5550,5550,5550,5550,58
|
|
20230818,125900,435040020,5550,5550,5550,5550,0
|
|
20230818,125800,435040020,5550,5550,5550,5550,0
|
|
20230818,125700,435040020,5550,5550,5550,5550,0
|
|
20230818,125600,435040020,5550,5550,5550,5550,2
|
|
20230818,125500,435028920,5550,5550,5550,5550,321
|
|
20230818,125400,433247370,5550,5550,5550,5550,110
|
|
20230818,125300,432636870,5550,5540,5550,5540,562
|
|
20230818,125200,429518060,5550,5550,5550,5550,0
|
|
20230818,125100,429518060,5550,5550,5550,5550,11
|
|
20230818,125000,429457010,5550,5550,5550,5550,0
|
|
20230818,124900,429457010,5550,5550,5550,5550,0
|
|
20230818,124800,429457010,5550,5550,5550,5550,102
|
|
20230818,124700,428890910,5550,5550,5550,5550,0
|
|
20230818,124600,428890910,5550,5560,5560,5550,38
|
|
20230818,124500,428679960,5580,5580,5580,5580,10
|
|
20230818,124400,428624160,5590,5590,5590,5590,10
|
|
20230818,124300,428568260,5580,5580,5580,5580,0
|
|
20230818,124200,428568260,5580,5580,5580,5580,10
|
|
20230818,124100,428512460,5580,5550,5580,5550,35
|
|
20230818,124000,428317250,5550,5580,5580,5550,6
|
|
20230818,123900,428283890,5550,5570,5570,5550,36
|
|
20230818,123800,428084050,5570,5570,5570,5570,10
|
|
20230818,123700,428028350,5570,5560,5570,5560,51
|
|
20230818,123600,427744290,5570,5570,5570,5570,0
|
|
20230818,123500,427744290,5570,5570,5570,5570,1
|
|
20230818,123400,427738720,5580,5580,5580,5580,1
|
|
20230818,123300,427733140,5520,5570,5570,5520,201
|
|
20230818,123200,426620730,5580,5600,5600,5580,1025
|
|
20230818,123100,420880980,5630,5620,5630,5620,532
|
|
20230818,123000,417889370,5620,5620,5630,5620,1007
|
|
20230818,122900,412225010,5620,5590,5630,5590,2011
|
|
20230818,122800,400912290,5590,5580,5590,5580,1001
|
|
20230818,122700,395326700,5610,5580,5610,5580,1045
|
|
20230818,122600,389469230,5580,5580,5580,5580,9
|
|
20230818,122500,389419010,5580,5600,5600,5580,79
|
|
20230818,122400,388977630,5600,5600,5600,5600,300
|
|
20230818,122300,387297630,5610,5580,5610,5580,5166
|
|
20230818,122200,358390120,5580,5560,5580,5560,1991
|
|
20230818,122100,347304020,5560,5560,5560,5560,1
|
|
20230818,122000,347298460,5560,5560,5560,5560,0
|
|
20230818,121900,347298460,5560,5540,5560,5540,2
|
|
20230818,121800,347287360,5540,5540,5570,5540,2675
|
|
20230818,121700,332461210,5540,5540,5540,5540,170
|
|
20230818,121600,331519410,5550,5550,5550,5550,170
|
|
20230818,121500,330575910,5550,5550,5550,5550,7
|
|
20230818,121400,330537060,5560,5560,5560,5560,0
|
|
20230818,121300,330537060,5560,5560,5560,5560,695
|
|
20230818,121200,326672860,5550,5540,5550,5540,71
|
|
20230818,121100,326279240,5550,5530,5550,5530,1695
|
|
20230818,121000,316879520,5530,5520,5530,5520,13
|
|
20230818,120900,316807660,5520,5530,5530,5520,52
|
|
20230818,120800,316520300,5520,5520,5520,5520,0
|
|
20230818,120700,316520300,5520,5520,5520,5520,0
|
|
20230818,120600,316520300,5520,5520,5520,5520,5708
|
|
20230818,120500,285012140,5530,5530,5530,5530,0
|
|
20230818,120400,285012140,5530,5530,5530,5530,75
|
|
20230818,120300,284597390,5530,5530,5530,5530,0
|
|
20230818,120200,284597390,5530,5530,5530,5530,531
|
|
20230818,120100,281660960,5530,5550,5550,5530,62
|
|
20230818,120000,281318080,5550,5550,5550,5550,257
|
|
20230818,115900,279891730,5540,5520,5540,5520,4410
|
|
20230818,115800,255521450,5520,5520,5520,5520,0
|
|
20230818,115700,255521450,5520,5520,5520,5520,2
|
|
20230818,115600,255510410,5500,5500,5500,5500,0
|
|
20230818,115500,255510410,5500,5500,5500,5500,4
|
|
20230818,115400,255488410,5500,5480,5510,5480,5042
|
|
20230818,115300,227715940,5470,5470,5470,5470,0
|
|
20230818,115200,227715940,5470,5470,5470,5470,0
|
|
20230818,115100,227715940,5470,5470,5470,5470,0
|
|
20230818,115000,227715940,5470,5460,5470,5460,1132
|
|
20230818,114900,221534840,5480,5480,5480,5480,0
|
|
20230818,114800,221534840,5480,5480,5480,5480,0
|
|
20230818,114700,221534840,5480,5480,5480,5480,0
|
|
20230818,114600,221534840,5480,5480,5480,5480,0
|
|
20230818,114500,221534840,5480,5480,5480,5480,0
|
|
20230818,114400,221534840,5480,5480,5480,5480,1
|
|
20230818,114300,221529360,5460,5460,5460,5460,0
|
|
20230818,114200,221529360,5460,5460,5460,5460,0
|
|
20230818,114100,221529360,5460,5460,5460,5460,0
|
|
20230818,114000,221529360,5460,5460,5460,5460,0
|
|
20230818,113900,221529360,5460,5460,5460,5460,0
|
|
20230818,113800,221529360,5460,5460,5460,5460,35
|
|
20230818,113700,221338260,5460,5460,5460,5460,550
|
|
20230818,113600,218335260,5470,5470,5470,5460,428
|
|
20230818,113500,215997510,5470,5470,5470,5470,0
|
|
20230818,113400,215997510,5470,5470,5470,5470,0
|
|
20230818,113300,215997510,5470,5470,5470,5470,18
|
|
20230818,113200,215899050,5460,5470,5470,5460,94
|
|
20230818,113100,215384930,5470,5470,5470,5470,1
|
|
20230818,113000,215379460,5470,5470,5470,5470,32
|
|
20230818,112900,215204420,5470,5470,5470,5470,0
|
|
20230818,112800,215204420,5470,5470,5470,5470,0
|
|
20230818,112700,215204420,5470,5470,5470,5470,0
|
|
20230818,112600,215204420,5470,5470,5470,5470,0
|
|
20230818,112500,215204420,5470,5470,5470,5470,0
|
|
20230818,112400,215204420,5470,5470,5470,5470,0
|
|
20230818,112300,215204420,5470,5480,5480,5470,257
|
|
20230818,112200,213796090,5500,5500,5500,5500,0
|
|
20230818,112100,213796090,5500,5500,5500,5500,21
|
|
20230818,112000,213680590,5520,5520,5520,5520,0
|
|
20230818,111900,213680590,5520,5520,5520,5520,0
|
|
20230818,111800,213680590,5520,5520,5520,5520,0
|
|
20230818,111700,213680590,5520,5520,5520,5520,0
|
|
20230818,111600,213680590,5520,5520,5520,5520,7
|
|
20230818,111500,213641950,5520,5500,5520,5500,626
|
|
20230818,111400,210197970,5510,5510,5510,5510,0
|
|
20230818,111300,210197970,5510,5480,5510,5460,143
|
|
20230818,111200,209416270,5480,5490,5490,5480,2
|
|
20230818,111100,209405300,5510,5510,5510,5510,0
|
|
20230818,111000,209405300,5510,5510,5510,5510,0
|
|
20230818,110900,209405300,5510,5500,5510,5500,146
|
|
20230818,110800,208600850,5500,5480,5500,5480,500
|
|
20230818,110700,205856870,5480,5480,5480,5480,655
|
|
20230818,110600,202267470,5470,5470,5470,5470,645
|
|
20230818,110500,198739320,5470,5470,5470,5470,300
|
|
20230818,110400,197098320,5480,5480,5480,5480,13
|
|
20230818,110300,197027080,5480,5480,5480,5480,10
|
|
20230818,110200,196972280,5500,5500,5500,5500,100
|
|
20230818,110100,196422280,5500,5500,5500,5500,10
|
|
20230818,110000,196367280,5480,5480,5480,5480,0
|
|
20230818,105900,196367280,5480,5480,5480,5480,0
|
|
20230818,105800,196367280,5480,5480,5480,5480,0
|
|
20230818,105700,196367280,5480,5500,5500,5480,252
|
|
20230818,105600,194983360,5500,5500,5500,5500,319
|
|
20230818,105500,193228860,5500,5500,5500,5500,167
|
|
20230818,105400,192310360,5500,5500,5500,5500,0
|
|
20230818,105300,192310360,5500,5490,5500,5490,642
|
|
20230818,105200,188779410,5480,5470,5480,5470,121
|
|
20230818,105100,188117040,5470,5470,5470,5470,0
|
|
20230818,105000,188117040,5470,5470,5470,5470,0
|
|
20230818,104900,188117040,5470,5470,5470,5470,1
|
|
20230818,104800,188111570,5450,5450,5450,5450,400
|
|
20230818,104700,185931570,5450,5450,5450,5450,0
|
|
20230818,104600,185931570,5450,5450,5450,5450,54
|
|
20230818,104500,185637270,5450,5450,5450,5450,0
|
|
20230818,104400,185637270,5450,5460,5460,5450,800
|
|
20230818,104300,181277260,5470,5470,5470,5470,7
|
|
20230818,104200,181238970,5470,5470,5470,5470,1
|
|
20230818,104100,181233500,5460,5470,5470,5460,1209
|
|
20230818,104000,174631200,5470,5470,5470,5470,427
|
|
20230818,103900,172295510,5470,5480,5480,5470,258
|
|
20230818,103800,170882980,5520,5520,5520,5520,0
|
|
20230818,103700,170882980,5520,5520,5520,5520,0
|
|
20230818,103600,170882980,5520,5510,5520,5510,110
|
|
20230818,103500,170275880,5520,5510,5520,5510,130
|
|
20230818,103400,169558470,5510,5510,5510,5510,0
|
|
20230818,103300,169558470,5510,5480,5510,5480,13
|
|
20230818,103200,169487200,5470,5470,5470,5470,2
|
|
20230818,103100,169476260,5510,5480,5510,5480,2705
|
|
20230818,103000,154614110,5480,5440,5480,5440,2084
|
|
20230818,102900,143269470,5430,5430,5430,5430,1381
|
|
20230818,102800,135770640,5430,5410,5430,5410,2283
|
|
20230818,102700,123394490,5410,5410,5410,5410,0
|
|
20230818,102600,123394490,5410,5420,5420,5410,141
|
|
20230818,102500,122631480,5410,5410,5410,5410,0
|
|
20230818,102400,122631480,5410,5410,5410,5410,116
|
|
20230818,102300,122003920,5410,5410,5410,5410,96
|
|
20230818,102200,121484560,5410,5410,5410,5410,0
|
|
20230818,102100,121484560,5410,5410,5410,5410,11
|
|
20230818,102000,121425050,5410,5410,5410,5410,0
|
|
20230818,101900,121425050,5410,5410,5410,5410,103
|
|
20230818,101800,120867820,5400,5400,5400,5400,0
|
|
20230818,101700,120867820,5400,5400,5400,5400,100
|
|
20230818,101600,120327820,5410,5410,5410,5410,0
|
|
20230818,101500,120327820,5410,5410,5410,5410,166
|
|
20230818,101400,119429760,5410,5410,5410,5410,0
|
|
20230818,101300,119429760,5410,5410,5410,5410,0
|
|
20230818,101200,119429760,5410,5410,5410,5410,0
|
|
20230818,101100,119429760,5410,5410,5410,5410,18
|
|
20230818,101000,119332380,5420,5410,5420,5410,49
|
|
20230818,100900,119066990,5420,5420,5420,5420,351
|
|
20230818,100800,117164570,5420,5420,5420,5420,313
|
|
20230818,100700,115468110,5420,5420,5420,5420,1
|
|
20230818,100600,115462690,5400,5410,5410,5400,1500
|
|
20230818,100500,107362480,5420,5420,5420,5420,110
|
|
20230818,100400,106766280,5420,5420,5420,5410,202
|
|
20230818,100300,105672440,5420,5400,5420,5400,6
|
|
20230818,100200,105639960,5390,5390,5390,5390,0
|
|
20230818,100100,105639960,5390,5390,5390,5390,0
|
|
20230818,100000,105639960,5390,5390,5390,5390,37
|
|
20230818,095900,105440530,5400,5400,5400,5400,1
|
|
20230818,095800,105435130,5380,5400,5400,5380,777
|
|
20230818,095700,101239820,5410,5410,5410,5410,835
|
|
20230818,095600,96722470,5430,5430,5430,5430,1
|
|
20230818,095500,96717040,5420,5420,5420,5420,42
|
|
20230818,095400,96489400,5430,5440,5440,5430,21
|
|
20230818,095300,96375170,5430,5440,5440,5430,1160
|
|
20230818,095200,90072170,5430,5430,5430,5430,232
|
|
20230818,095100,88812410,5400,5400,5400,5400,838
|
|
20230818,095000,84287210,5400,5410,5440,5400,206
|
|
20230818,094900,83167850,5450,5450,5450,5450,0
|
|
20230818,094800,83167850,5450,5400,5450,5400,200
|
|
20230818,094700,82081920,5400,5400,5400,5400,1797
|
|
20230818,094600,72378120,5390,5390,5390,5390,36
|
|
20230818,094500,72184080,5380,5380,5380,5380,0
|
|
20230818,094400,72184080,5380,5380,5380,5380,519
|
|
20230818,094300,69391860,5360,5370,5370,5360,196
|
|
20230818,094200,68339470,5370,5360,5400,5360,180
|
|
20230818,094100,67372670,5380,5380,5380,5380,1
|
|
20230818,094000,67367290,5390,5360,5390,5360,2
|
|
20230818,093900,67356540,5390,5360,5390,5360,1591
|
|
20230818,093800,58781870,5370,5360,5370,5360,152
|
|
20230818,093700,57967110,5350,5350,5370,5330,764
|
|
20230818,093600,53892550,5390,5370,5390,5350,373
|
|
20230818,093500,51887160,5380,5370,5380,5340,648
|
|
20230818,093400,48426770,5340,5330,5380,5320,737
|
|
20230818,093300,44499810,5330,5320,5330,5320,376
|
|
20230818,093200,42497510,5320,5310,5320,5310,1621
|
|
20230818,093100,33883790,5310,5280,5320,5280,32
|
|
20230818,093000,33714590,5280,5280,5290,5280,1103
|
|
20230818,092900,27885220,5270,5300,5360,5270,776
|
|
20230818,092800,23753610,5330,5300,5330,5300,500
|
|
20230818,092700,21091300,5320,5270,5320,5270,37
|
|
20230818,092600,20895670,5260,5260,5260,5260,345
|
|
20230818,092500,19080970,5250,5250,5250,5250,0
|
|
20230818,092400,19080970,5250,5250,5260,5250,99
|
|
20230818,092300,18560300,5260,5230,5260,5230,113
|
|
20230818,092200,17967400,5240,5240,5240,5240,7
|
|
20230818,092100,17930720,5230,5230,5230,5230,50
|
|
20230818,092000,17669220,5220,5230,5230,5220,234
|
|
20230818,091900,16446740,5220,5220,5220,5220,0
|
|
20230818,091800,16446740,5220,5220,5220,5220,8
|
|
20230818,091700,16404980,5220,5220,5220,5220,27
|
|
20230818,091600,16264040,5230,5230,5230,5230,30
|
|
20230818,091500,16107140,5240,5240,5240,5240,0
|
|
20230818,091400,16107140,5240,5240,5240,5240,5
|
|
20230818,091300,16080940,5240,5240,5240,5240,0
|
|
20230818,091200,16080940,5240,5240,5240,5240,0
|
|
20230818,091100,16080940,5240,5220,5240,5220,316
|
|
20230818,091000,14425420,5230,5250,5250,5230,424
|
|
20230818,090900,12204950,5240,5240,5240,5240,0
|
|
20230818,090800,12204950,5240,5240,5240,5230,443
|
|
20230818,090700,9887680,5230,5240,5240,5230,200
|
|
20230818,090600,8841570,5270,5270,5270,5270,0
|
|
20230818,090500,8841570,5270,5270,5270,5240,32
|
|
20230818,090400,8673710,5240,5250,5330,5240,275
|
|
20230818,090300,7220750,5240,5220,5240,5220,100
|
|
20230818,090200,6698730,5210,5220,5220,5210,337
|
|
20230818,090100,4942770,5220,5250,5250,5220,609
|
|
20230818,090000,1757740,5240,5250,5250,5240,335
|