618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191500,1114207010,5540,5540,5540,5540,5264
|
|
20230818,191400,1114207010,5540,5540,5540,5540,0
|
|
20230818,191300,1114207010,5540,5540,5540,5540,0
|
|
20230818,191200,1114207010,5540,5540,5540,5540,0
|
|
20230818,191100,1114207010,5540,5540,5540,5540,0
|
|
20230818,191000,1114207010,5540,5540,5540,5540,0
|
|
20230818,190900,1114207010,5540,5540,5540,5540,0
|
|
20230818,190800,1114207010,5540,5540,5540,5540,0
|
|
20230818,190700,1114207010,5540,5540,5540,5540,0
|
|
20230818,190600,1114207010,5540,5540,5540,5540,0
|
|
20230818,190500,1114207010,5540,5540,5540,5540,0
|
|
20230818,190400,1114207010,5540,5540,5540,5540,0
|
|
20230818,190300,1114207010,5540,5540,5540,5540,0
|
|
20230818,190200,1114207010,5540,5540,5540,5540,0
|
|
20230818,190100,1114207010,5540,5540,5540,5540,0
|
|
20230818,190000,1114207010,5540,5540,5540,5540,0
|
|
20230818,185900,1114207010,5540,5540,5540,5540,0
|
|
20230818,185800,1114207010,5540,5540,5540,5540,0
|
|
20230818,185700,1114207010,5540,5540,5540,5540,0
|
|
20230818,185600,1114207010,5540,5540,5540,5540,0
|
|
20230818,185500,1114207010,5540,5540,5540,5540,0
|
|
20230818,185400,1114207010,5540,5540,5540,5540,0
|
|
20230818,185300,1114207010,5540,5540,5540,5540,0
|
|
20230818,185200,1114207010,5540,5540,5540,5540,0
|
|
20230818,185100,1114207010,5540,5540,5540,5540,0
|
|
20230818,185000,1114207010,5540,5540,5540,5540,0
|
|
20230818,184900,1114207010,5540,5540,5540,5540,0
|
|
20230818,184800,1114207010,5540,5540,5540,5540,0
|
|
20230818,184700,1114207010,5540,5540,5540,5540,0
|
|
20230818,184600,1114207010,5540,5540,5540,5540,0
|
|
20230818,184500,1114207010,5540,5540,5540,5540,5264
|
|
20230818,184400,1114207010,5540,5540,5540,5540,0
|
|
20230818,184300,1114207010,5540,5540,5540,5540,0
|
|
20230818,184200,1114207010,5540,5540,5540,5540,0
|
|
20230818,184100,1114207010,5540,5540,5540,5540,0
|
|
20230818,184000,1114207010,5540,5540,5540,5540,0
|
|
20230818,183900,1114207010,5540,5540,5540,5540,0
|
|
20230818,183800,1114207010,5540,5540,5540,5540,0
|
|
20230818,183700,1114207010,5540,5540,5540,5540,0
|
|
20230818,183600,1114207010,5540,5540,5540,5540,0
|
|
20230818,183500,1114207010,5540,5540,5540,5540,0
|
|
20230818,183400,1114207010,5540,5540,5540,5540,0
|
|
20230818,183300,1114207010,5540,5540,5540,5540,0
|
|
20230818,183200,1114207010,5540,5540,5540,5540,0
|
|
20230818,183100,1114207010,5540,5540,5540,5540,0
|
|
20230818,183000,1114207010,5540,5540,5540,5540,0
|
|
20230818,182900,1114207010,5540,5540,5540,5540,0
|
|
20230818,182800,1114207010,5540,5540,5540,5540,0
|
|
20230818,182700,1114207010,5540,5540,5540,5540,0
|
|
20230818,182600,1114207010,5540,5540,5540,5540,0
|
|
20230818,182500,1114207010,5540,5540,5540,5540,0
|
|
20230818,182400,1114207010,5540,5540,5540,5540,0
|
|
20230818,182300,1114207010,5540,5540,5540,5540,0
|
|
20230818,182200,1114207010,5540,5540,5540,5540,0
|
|
20230818,182100,1114207010,5540,5540,5540,5540,0
|
|
20230818,182000,1114207010,5540,5540,5540,5540,0
|
|
20230818,181900,1114207010,5540,5540,5540,5540,0
|
|
20230818,181800,1114207010,5540,5540,5540,5540,0
|
|
20230818,181700,1114207010,5540,5540,5540,5540,0
|
|
20230818,181600,1114207010,5540,5540,5540,5540,0
|
|
20230818,181500,1114207010,5540,5540,5540,5540,5264
|
|
20230818,181400,1114207010,5540,5540,5540,5540,0
|
|
20230818,181300,1114207010,5540,5540,5540,5540,0
|
|
20230818,181200,1114207010,5540,5540,5540,5540,0
|
|
20230818,181100,1114207010,5540,5540,5540,5540,0
|
|
20230818,181000,1114207010,5540,5540,5540,5540,0
|
|
20230818,180900,1114207010,5540,5540,5540,5540,0
|
|
20230818,180800,1114207010,5540,5540,5540,5540,0
|
|
20230818,180700,1114207010,5540,5540,5540,5540,0
|
|
20230818,180600,1114207010,5540,5540,5540,5540,0
|
|
20230818,180500,1114207010,5540,5540,5540,5540,0
|
|
20230818,180400,1114207010,5540,5540,5540,5540,0
|
|
20230818,180300,1114207010,5540,5540,5540,5540,0
|
|
20230818,180200,1114207010,5540,5540,5540,5540,0
|
|
20230818,180100,1114207010,5540,5540,5540,5540,0
|
|
20230818,180000,1114207010,5540,5540,5540,5540,0
|
|
20230818,175900,1114207010,5540,5540,5540,5540,0
|
|
20230818,175800,1114207010,5540,5540,5540,5540,0
|
|
20230818,175700,1114207010,5540,5540,5540,5540,0
|
|
20230818,175600,1114207010,5540,5540,5540,5540,0
|
|
20230818,175500,1114207010,5540,5540,5540,5540,0
|
|
20230818,175400,1114207010,5540,5540,5540,5540,0
|
|
20230818,175300,1114207010,5540,5540,5540,5540,0
|
|
20230818,175200,1114207010,5540,5540,5540,5540,0
|
|
20230818,175100,1114207010,5540,5540,5540,5540,0
|
|
20230818,175000,1114207010,5540,5540,5540,5540,0
|
|
20230818,174900,1114207010,5540,5540,5540,5540,0
|
|
20230818,174800,1114207010,5540,5540,5540,5540,0
|
|
20230818,174700,1114207010,5540,5540,5540,5540,0
|
|
20230818,174600,1114207010,5540,5540,5540,5540,0
|
|
20230818,174500,1114207010,5540,5540,5540,5540,5264
|
|
20230818,174400,1114207010,5540,5540,5540,5540,0
|
|
20230818,174300,1114207010,5540,5540,5540,5540,0
|
|
20230818,174200,1114207010,5540,5540,5540,5540,0
|
|
20230818,174100,1114207010,5540,5540,5540,5540,0
|
|
20230818,174000,1114207010,5540,5540,5540,5540,0
|
|
20230818,173900,1114207010,5540,5540,5540,5540,0
|
|
20230818,173800,1114207010,5540,5540,5540,5540,0
|
|
20230818,173700,1114207010,5540,5540,5540,5540,0
|
|
20230818,173600,1114207010,5540,5540,5540,5540,0
|
|
20230818,173500,1114207010,5540,5540,5540,5540,0
|
|
20230818,173400,1114207010,5540,5540,5540,5540,0
|
|
20230818,173300,1114207010,5540,5540,5540,5540,0
|
|
20230818,173200,1114207010,5540,5540,5540,5540,0
|
|
20230818,173100,1114207010,5540,5540,5540,5540,0
|
|
20230818,173000,1114207010,5540,5540,5540,5540,0
|
|
20230818,172900,1114207010,5540,5540,5540,5540,0
|
|
20230818,172800,1114207010,5540,5540,5540,5540,0
|
|
20230818,172700,1114207010,5540,5540,5540,5540,0
|
|
20230818,172600,1114207010,5540,5540,5540,5540,0
|
|
20230818,172500,1114207010,5540,5540,5540,5540,0
|
|
20230818,172400,1114207010,5540,5540,5540,5540,0
|
|
20230818,172300,1114207010,5540,5540,5540,5540,0
|
|
20230818,172200,1114207010,5540,5540,5540,5540,0
|
|
20230818,172100,1114207010,5540,5540,5540,5540,0
|
|
20230818,172000,1114207010,5540,5540,5540,5540,0
|
|
20230818,171900,1114207010,5540,5540,5540,5540,0
|
|
20230818,171800,1114207010,5540,5540,5540,5540,0
|
|
20230818,171700,1114207010,5540,5540,5540,5540,0
|
|
20230818,171600,1114207010,5540,5540,5540,5540,0
|
|
20230818,171500,1114207010,5540,5540,5540,5540,5264
|
|
20230818,171400,1114207010,5540,5540,5540,5540,0
|
|
20230818,171300,1114207010,5540,5540,5540,5540,0
|
|
20230818,171200,1114207010,5540,5540,5540,5540,0
|
|
20230818,171100,1114207010,5540,5540,5540,5540,0
|
|
20230818,171000,1114207010,5540,5540,5540,5540,0
|
|
20230818,170900,1114207010,5540,5540,5540,5540,0
|
|
20230818,170800,1114207010,5540,5540,5540,5540,0
|
|
20230818,170700,1114207010,5540,5540,5540,5540,0
|
|
20230818,170600,1114207010,5540,5540,5540,5540,0
|
|
20230818,170500,1114207010,5540,5540,5540,5540,0
|
|
20230818,170400,1114207010,5540,5540,5540,5540,0
|
|
20230818,170300,1114207010,5540,5540,5540,5540,0
|
|
20230818,170200,1114207010,5540,5540,5540,5540,0
|
|
20230818,170100,1114207010,5540,5540,5540,5540,0
|
|
20230818,170000,1114207010,5540,5540,5540,5540,0
|
|
20230818,165900,1114207010,5540,5540,5540,5540,0
|
|
20230818,165800,1114207010,5540,5540,5540,5540,0
|
|
20230818,165700,1114207010,5540,5540,5540,5540,0
|
|
20230818,165600,1114207010,5540,5540,5540,5540,0
|
|
20230818,165500,1114207010,5540,5540,5540,5540,0
|
|
20230818,165400,1114207010,5540,5540,5540,5540,0
|
|
20230818,165300,1114207010,5540,5540,5540,5540,0
|
|
20230818,165200,1114207010,5540,5540,5540,5540,0
|
|
20230818,165100,1114207010,5540,5540,5540,5540,0
|
|
20230818,165000,1114207010,5540,5540,5540,5540,0
|
|
20230818,164900,1114207010,5540,5540,5540,5540,0
|
|
20230818,164800,1114207010,5540,5540,5540,5540,0
|
|
20230818,164700,1114207010,5540,5540,5540,5540,0
|
|
20230818,164600,1114207010,5540,5540,5540,5540,0
|
|
20230818,164500,1114207010,5540,5540,5540,5540,5264
|
|
20230818,164400,1114207010,5540,5540,5540,5540,0
|
|
20230818,164300,1114207010,5540,5540,5540,5540,0
|
|
20230818,164200,1114207010,5540,5540,5540,5540,0
|
|
20230818,164100,1114207010,5540,5540,5540,5540,0
|
|
20230818,164000,1114207010,5540,5540,5540,5540,0
|
|
20230818,163900,1114207010,5540,5540,5540,5540,0
|
|
20230818,163800,1114207010,5540,5540,5540,5540,0
|
|
20230818,163700,1114207010,5540,5540,5540,5540,0
|
|
20230818,163600,1114207010,5540,5540,5540,5540,0
|
|
20230818,163500,1114207010,5540,5540,5540,5540,0
|
|
20230818,163400,1114207010,5540,5540,5540,5540,0
|
|
20230818,163300,1114207010,5540,5540,5540,5540,0
|
|
20230818,163200,1114207010,5540,5540,5540,5540,0
|
|
20230818,163100,1114207010,5540,5540,5540,5540,0
|
|
20230818,163000,1114207010,5540,5540,5540,5540,0
|
|
20230818,162900,1114207010,5540,5540,5540,5540,0
|
|
20230818,162800,1114207010,5540,5540,5540,5540,0
|
|
20230818,162700,1114207010,5540,5540,5540,5540,0
|
|
20230818,162600,1114207010,5540,5540,5540,5540,0
|
|
20230818,162500,1114207010,5540,5540,5540,5540,0
|
|
20230818,162400,1114207010,5540,5540,5540,5540,0
|
|
20230818,162300,1114207010,5540,5540,5540,5540,0
|
|
20230818,162200,1114207010,5540,5540,5540,5540,0
|
|
20230818,162100,1114207010,5540,5540,5540,5540,0
|
|
20230818,162000,1114207010,5540,5540,5540,5540,0
|
|
20230818,161900,1114207010,5540,5540,5540,5540,0
|
|
20230818,161800,1114207010,5540,5540,5540,5540,0
|
|
20230818,161700,1114207010,5540,5540,5540,5540,0
|
|
20230818,161600,1114207010,5540,5540,5540,5540,0
|
|
20230818,161500,1114207010,5540,5540,5540,5540,5264
|
|
20230818,161400,1114207010,5540,5540,5540,5540,0
|
|
20230818,161300,1114207010,5540,5540,5540,5540,0
|
|
20230818,161200,1114207010,5540,5540,5540,5540,0
|
|
20230818,161100,1114207010,5540,5540,5540,5540,0
|
|
20230818,161000,1114207010,5540,5540,5540,5540,0
|
|
20230818,160900,1114207010,5540,5540,5540,5540,0
|
|
20230818,160800,1114207010,5540,5540,5540,5540,0
|
|
20230818,160700,1114207010,5540,5540,5540,5540,0
|
|
20230818,160600,1114207010,5540,5540,5540,5540,0
|
|
20230818,160500,1114207010,5540,5540,5540,5540,0
|
|
20230818,160400,1114207010,5540,5540,5540,5540,0
|
|
20230818,160300,1114207010,5540,5540,5540,5540,0
|
|
20230818,160200,1114207010,5540,5540,5540,5540,0
|
|
20230818,160100,1114207010,5540,5540,5540,5540,0
|
|
20230818,160000,1114207010,5540,5540,5540,5540,0
|
|
20230818,155900,1114207010,5540,5540,5540,5540,0
|
|
20230818,155800,1114207010,5540,5540,5540,5540,0
|
|
20230818,155700,1114207010,5540,5540,5540,5540,0
|
|
20230818,155600,1114207010,5540,5540,5540,5540,0
|
|
20230818,155500,1114207010,5540,5540,5540,5540,0
|
|
20230818,155400,1114207010,5540,5540,5540,5540,0
|
|
20230818,155300,1114207010,5540,5540,5540,5540,0
|
|
20230818,155200,1114207010,5540,5540,5540,5540,0
|
|
20230818,155100,1114207010,5540,5540,5540,5540,0
|
|
20230818,155000,1114207010,5540,5540,5540,5540,0
|
|
20230818,154900,1114207010,5540,5540,5540,5540,0
|
|
20230818,154800,1114207010,5540,5540,5540,5540,0
|
|
20230818,154700,1114207010,5540,5540,5540,5540,0
|
|
20230818,154600,1114207010,5540,5540,5540,5540,0
|
|
20230818,154500,1114207010,5540,5540,5540,5540,5264
|
|
20230818,154400,1114207010,5540,5540,5540,5540,0
|
|
20230818,154300,1114207010,5540,5540,5540,5540,0
|
|
20230818,154200,1114207010,5540,5540,5540,5540,0
|
|
20230818,154100,1114207010,5540,5540,5540,5540,0
|
|
20230818,154000,1114207010,5540,5540,5540,5540,0
|
|
20230818,153900,1114207010,5540,5540,5540,5540,0
|
|
20230818,153800,1114207010,5540,5540,5540,5540,0
|
|
20230818,153700,1114207010,5540,5540,5540,5540,0
|
|
20230818,153600,1114207010,5540,5540,5540,5540,0
|
|
20230818,153500,1114207010,5540,5540,5540,5540,0
|
|
20230818,153400,1114207010,5540,5540,5540,5540,0
|
|
20230818,153300,1114207010,5540,5540,5540,5540,0
|
|
20230818,153200,1114207010,5540,5540,5540,5540,0
|
|
20230818,153100,1114207010,5540,5540,5540,5540,0
|
|
20230818,153000,1114207010,5540,5540,5540,5540,5264
|
|
20230818,152900,1085044450,5550,5550,5550,5550,0
|
|
20230818,152800,1085044450,5550,5550,5550,5550,0
|
|
20230818,152700,1085044450,5550,5550,5550,5550,0
|
|
20230818,152600,1085044450,5550,5550,5550,5550,0
|
|
20230818,152500,1085044450,5550,5550,5550,5550,0
|
|
20230818,152400,1085044450,5550,5550,5550,5550,0
|
|
20230818,152300,1085044450,5550,5550,5550,5550,0
|
|
20230818,152200,1085044450,5550,5550,5550,5550,0
|
|
20230818,152100,1085044450,5550,5550,5550,5550,0
|
|
20230818,152000,1085044450,5550,5550,5550,5550,0
|
|
20230818,151900,1085044450,5550,5540,5550,5530,3866
|
|
20230818,151800,1063630080,5530,5530,5530,5530,90
|
|
20230818,151700,1063132380,5540,5520,5540,5520,1579
|
|
20230818,151600,1054406540,5520,5520,5520,5520,0
|
|
20230818,151500,1054406540,5520,5520,5520,5520,0
|
|
20230818,151400,1054406540,5520,5520,5520,5520,0
|
|
20230818,151300,1054406540,5520,5500,5520,5500,1452
|
|
20230818,151200,1046411670,5500,5500,5500,5500,6
|
|
20230818,151100,1046378670,5500,5500,5500,5500,0
|
|
20230818,151000,1046378670,5500,5500,5500,5490,487
|
|
20230818,150900,1043701150,5500,5500,5500,5500,7
|
|
20230818,150800,1043662650,5500,5510,5510,5500,627
|
|
20230818,150700,1040213140,5510,5540,5540,5510,2161
|
|
20230818,150600,1028286200,5550,5530,5550,5530,1121
|
|
20230818,150500,1022075900,5530,5540,5540,5530,1056
|
|
20230818,150400,1016227160,5530,5530,5540,5530,639
|
|
20230818,150300,1012690860,5540,5530,5540,5530,169
|
|
20230818,150200,1011755030,5540,5510,5540,5510,896
|
|
20230818,150100,1006807720,5520,5500,5530,5500,448
|
|
20230818,150000,1004338090,5500,5490,5500,5490,273
|
|
20230818,145900,1002838720,5490,5490,5490,5490,239
|
|
20230818,145800,1001526610,5490,5490,5490,5490,1
|
|
20230818,145700,1001521120,5490,5480,5490,5480,246
|
|
20230818,145600,1000171970,5480,5480,5480,5480,16
|
|
20230818,145500,1000084290,5480,5470,5480,5470,335
|
|
20230818,145400,998251830,5460,5460,5470,5460,864
|
|
20230818,145300,993531320,5470,5460,5470,5460,343
|
|
20230818,145200,991658530,5460,5470,5470,5460,737
|
|
20230818,145100,987632010,5470,5460,5490,5460,798
|
|
20230818,145000,983268210,5460,5460,5460,5460,0
|
|
20230818,144900,983268210,5460,5460,5460,5460,1
|
|
20230818,144800,983262750,5460,5460,5460,5460,110
|
|
20230818,144700,982662150,5460,5460,5460,5460,134
|
|
20230818,144600,981930510,5460,5460,5460,5460,88
|
|
20230818,144500,981450030,5460,5470,5470,5460,294
|
|
20230818,144400,979843490,5470,5460,5470,5460,149
|
|
20230818,144300,979028520,5460,5460,5460,5460,13
|
|
20230818,144200,978957540,5460,5460,5460,5460,39
|
|
20230818,144100,978744600,5460,5460,5460,5460,152
|
|
20230818,144000,977914680,5470,5460,5470,5460,158
|
|
20230818,143900,977051990,5480,5480,5480,5480,0
|
|
20230818,143800,977051990,5480,5460,5490,5460,1077
|
|
20230818,143700,971152360,5460,5460,5460,5460,7
|
|
20230818,143600,971114140,5460,5460,5460,5460,257
|
|
20230818,143500,969710920,5460,5460,5460,5460,0
|
|
20230818,143400,969710920,5460,5460,5460,5460,0
|
|
20230818,143300,969710920,5460,5440,5460,5440,501
|
|
20230818,143200,966980780,5440,5440,5440,5440,0
|
|
20230818,143100,966980780,5440,5440,5440,5440,758
|
|
20230818,143000,962857260,5440,5440,5440,5440,1
|
|
20230818,142900,962851820,5440,5440,5440,5440,0
|
|
20230818,142800,962851820,5440,5440,5440,5440,270
|
|
20230818,142700,961383020,5440,5440,5440,5440,7
|
|
20230818,142600,961344940,5440,5440,5440,5440,252
|
|
20230818,142500,959974060,5440,5440,5440,5440,0
|
|
20230818,142400,959974060,5440,5440,5440,5440,0
|
|
20230818,142300,959974060,5440,5450,5450,5430,775
|
|
20230818,142200,955756050,5460,5460,5460,5460,30
|
|
20230818,142100,955592250,5460,5460,5460,5460,57
|
|
20230818,142000,955281030,5460,5460,5460,5460,5
|
|
20230818,141900,955253730,5460,5460,5460,5460,0
|
|
20230818,141800,955253730,5460,5450,5460,5450,40
|
|
20230818,141700,955035720,5450,5450,5450,5450,500
|
|
20230818,141600,952310720,5460,5460,5460,5460,2
|
|
20230818,141500,952299800,5460,5460,5460,5460,2
|
|
20230818,141400,952288880,5460,5460,5460,5460,1
|
|
20230818,141300,952283420,5460,5460,5460,5450,47
|
|
20230818,141200,952027250,5440,5470,5470,5440,788
|
|
20230818,141100,947730920,5460,5480,5480,5460,2001
|
|
20230818,141000,936805440,5460,5440,5490,5440,1442
|
|
20230818,140900,928928440,5450,5460,5460,5440,252
|
|
20230818,140800,927557440,5470,5470,5470,5470,0
|
|
20230818,140700,927557440,5470,5450,5470,5440,180
|
|
20230818,140600,926577110,5460,5480,5480,5450,3548
|
|
20230818,140500,907172160,5490,5490,5490,5490,2
|
|
20230818,140400,907161180,5490,5490,5490,5490,127
|
|
20230818,140300,906463950,5490,5490,5490,5490,0
|
|
20230818,140200,906463950,5490,5490,5490,5490,0
|
|
20230818,140100,906463950,5490,5500,5500,5480,485
|
|
20230818,140000,903801150,5520,5500,5520,5500,545
|
|
20230818,135900,900797960,5500,5500,5500,5500,0
|
|
20230818,135800,900797960,5500,5500,5500,5500,45
|
|
20230818,135700,900550460,5500,5500,5500,5500,0
|
|
20230818,135600,900550460,5500,5500,5500,5500,0
|
|
20230818,135500,900550460,5500,5500,5500,5500,0
|
|
20230818,135400,900550460,5500,5500,5500,5500,0
|
|
20230818,135300,900550460,5500,5500,5500,5500,276
|
|
20230818,135200,899032460,5530,5530,5530,5530,0
|
|
20230818,135100,899032460,5530,5510,5530,5510,725
|
|
20230818,135000,895034670,5520,5520,5520,5520,0
|
|
20230818,134900,895034670,5520,5520,5520,5510,615
|
|
20230818,134800,891640740,5530,5500,5600,5500,1653
|
|
20230818,134700,882491730,5500,5490,5510,5490,402
|
|
20230818,134600,880283750,5480,5510,5510,5480,1005
|
|
20230818,134500,874774250,5510,5510,5510,5510,29
|
|
20230818,134400,874614460,5500,5490,5510,5490,257
|
|
20230818,134300,873203140,5490,5500,5500,5490,1158
|
|
20230818,134200,866838290,5500,5490,5500,5490,2050
|
|
20230818,134100,855570680,5490,5470,5490,5470,1200
|
|
20230818,134000,848999570,5470,5470,5470,5470,0
|
|
20230818,133900,848999570,5470,5450,5470,5450,750
|
|
20230818,133800,844903230,5440,5440,5440,5440,219
|
|
20230818,133700,843711870,5440,5440,5440,5440,0
|
|
20230818,133600,843711870,5440,5440,5440,5440,631
|
|
20230818,133500,840279230,5450,5460,5470,5450,315
|
|
20230818,133400,838559260,5470,5460,5470,5460,200
|
|
20230818,133300,837465700,5470,5450,5470,5450,1861
|
|
20230818,133200,827299460,5450,5450,5450,5450,492
|
|
20230818,133100,824618060,5450,5450,5450,5450,208
|
|
20230818,133000,823484460,5450,5450,5450,5450,44
|
|
20230818,132900,823244660,5450,5450,5450,5450,171
|
|
20230818,132800,822312710,5450,5450,5450,5450,0
|
|
20230818,132700,822312710,5450,5450,5450,5450,0
|
|
20230818,132600,822312710,5450,5450,5450,5450,1
|
|
20230818,132500,822307260,5440,5440,5440,5440,439
|
|
20230818,132400,819919100,5450,5450,5450,5450,18
|
|
20230818,132300,819821000,5440,5440,5440,5440,452
|
|
20230818,132200,817362120,5440,5460,5460,5430,430
|
|
20230818,132100,815023490,5450,5440,5450,5440,921
|
|
20230818,132000,810012810,5430,5430,5430,5430,666
|
|
20230818,131900,806396430,5440,5430,5440,5430,29
|
|
20230818,131800,806238950,5430,5430,5430,5430,206
|
|
20230818,131700,805120370,5420,5430,5430,5420,335
|
|
20230818,131600,803301410,5430,5430,5430,5430,0
|
|
20230818,131500,803301410,5430,5440,5440,5430,1063
|
|
20230818,131400,797519310,5430,5430,5430,5430,686
|
|
20230818,131300,793794330,5420,5420,5430,5420,448
|
|
20230818,131200,791363370,5420,5430,5430,5420,7
|
|
20230818,131100,791325410,5430,5430,5430,5430,0
|
|
20230818,131000,791325410,5430,5430,5430,5430,0
|
|
20230818,130900,791325410,5430,5430,5430,5430,46
|
|
20230818,130800,791075630,5430,5420,5430,5420,101
|
|
20230818,130700,790528200,5440,5430,5440,5430,1144
|
|
20230818,130600,784314060,5430,5430,5430,5430,1
|
|
20230818,130500,784308630,5430,5430,5430,5430,1
|
|
20230818,130400,784303200,5420,5410,5430,5410,42
|
|
20230818,130300,784075750,5420,5420,5420,5420,800
|
|
20230818,130200,779739750,5420,5410,5420,5410,53
|
|
20230818,130100,779453010,5410,5410,5410,5410,608
|
|
20230818,130000,776163730,5410,5420,5420,5410,169
|
|
20230818,125900,775249430,5410,5410,5410,5410,22
|
|
20230818,125800,775130410,5410,5410,5410,5410,509
|
|
20230818,125700,772376720,5410,5410,5410,5410,0
|
|
20230818,125600,772376720,5410,5410,5410,5410,1
|
|
20230818,125500,772371310,5400,5400,5400,5400,0
|
|
20230818,125400,772371310,5400,5400,5400,5400,0
|
|
20230818,125300,772371310,5400,5400,5400,5400,169
|
|
20230818,125200,771458710,5400,5400,5400,5400,40
|
|
20230818,125100,771242710,5400,5400,5400,5400,256
|
|
20230818,125000,769860310,5400,5400,5400,5400,125
|
|
20230818,124900,769185310,5400,5400,5400,5400,4
|
|
20230818,124800,769163710,5390,5390,5390,5390,76
|
|
20230818,124700,768754070,5400,5390,5400,5390,945
|
|
20230818,124600,763660400,5380,5380,5380,5380,990
|
|
20230818,124500,758334200,5390,5400,5400,5390,164
|
|
20230818,124400,757450230,5400,5400,5400,5400,106
|
|
20230818,124300,756877830,5400,5390,5400,5390,664
|
|
20230818,124200,753297870,5390,5390,5390,5390,2
|
|
20230818,124100,753287090,5390,5390,5390,5390,408
|
|
20230818,124000,751087970,5390,5390,5390,5390,6
|
|
20230818,123900,751055630,5390,5380,5390,5380,1244
|
|
20230818,123800,744362900,5380,5380,5380,5380,110
|
|
20230818,123700,743771100,5370,5380,5380,5370,10
|
|
20230818,123600,743717330,5380,5370,5380,5370,862
|
|
20230818,123500,739088240,5370,5380,5380,5370,1451
|
|
20230818,123400,731285640,5390,5390,5390,5390,2
|
|
20230818,123300,731274860,5390,5390,5390,5390,200
|
|
20230818,123200,730196860,5380,5380,5380,5380,1
|
|
20230818,123100,730191480,5390,5390,5390,5390,8
|
|
20230818,123000,730148360,5390,5390,5390,5390,0
|
|
20230818,122900,730148360,5390,5380,5390,5380,33
|
|
20230818,122800,729970760,5380,5380,5380,5380,35
|
|
20230818,122700,729782460,5380,5390,5390,5380,2164
|
|
20230818,122600,718138030,5390,5400,5400,5390,629
|
|
20230818,122500,714742630,5400,5400,5400,5400,10
|
|
20230818,122400,714688630,5400,5400,5400,5390,11
|
|
20230818,122300,714629240,5400,5390,5400,5390,1269
|
|
20230818,122200,707789300,5400,5410,5410,5400,4094
|
|
20230818,122100,685679300,5410,5410,5410,5410,652
|
|
20230818,122000,682151980,5410,5410,5410,5410,171
|
|
20230818,121900,681226870,5410,5410,5410,5410,0
|
|
20230818,121800,681226870,5410,5410,5410,5410,23
|
|
20230818,121700,681102440,5410,5410,5410,5410,286
|
|
20230818,121600,679555180,5410,5410,5410,5410,0
|
|
20230818,121500,679555180,5410,5410,5410,5410,23
|
|
20230818,121400,679430750,5410,5410,5410,5410,150
|
|
20230818,121300,678619250,5410,5410,5410,5410,2
|
|
20230818,121200,678608430,5400,5410,5420,5400,2805
|
|
20230818,121100,663413820,5410,5410,5410,5400,100
|
|
20230818,121000,662872900,5410,5420,5420,5410,79
|
|
20230818,120900,662445450,5410,5410,5410,5410,939
|
|
20230818,120800,657365460,5410,5410,5410,5410,96
|
|
20230818,120700,656846100,5410,5420,5420,5410,995
|
|
20230818,120600,651463080,5420,5420,5420,5420,2
|
|
20230818,120500,651452240,5420,5420,5420,5420,22
|
|
20230818,120400,651333000,5420,5420,5420,5420,0
|
|
20230818,120300,651333000,5420,5420,5420,5420,2
|
|
20230818,120200,651322160,5420,5420,5420,5420,8
|
|
20230818,120100,651278800,5420,5420,5420,5420,170
|
|
20230818,120000,650357400,5420,5420,5420,5420,86
|
|
20230818,115900,649891280,5420,5410,5420,5410,660
|
|
20230818,115800,646319570,5420,5410,5420,5410,598
|
|
20230818,115700,643084340,5410,5410,5410,5410,0
|
|
20230818,115600,643084340,5410,5410,5410,5410,285
|
|
20230818,115500,641542490,5410,5410,5410,5410,221
|
|
20230818,115400,640346880,5410,5410,5410,5410,79
|
|
20230818,115300,639919490,5410,5410,5410,5410,121
|
|
20230818,115200,639264880,5410,5410,5410,5410,474
|
|
20230818,115100,636700540,5410,5410,5410,5410,129
|
|
20230818,115000,636002650,5410,5410,5410,5410,3
|
|
20230818,114900,635986420,5410,5410,5410,5410,36
|
|
20230818,114800,635791660,5410,5410,5410,5410,10
|
|
20230818,114700,635737560,5410,5400,5410,5400,138
|
|
20230818,114600,634991080,5410,5410,5410,5410,456
|
|
20230818,114500,632524120,5420,5420,5420,5420,9
|
|
20230818,114400,632475340,5410,5410,5410,5410,0
|
|
20230818,114300,632475340,5410,5410,5410,5410,0
|
|
20230818,114200,632475340,5410,5410,5410,5410,225
|
|
20230818,114100,631258090,5420,5420,5420,5420,0
|
|
20230818,114000,631258090,5420,5420,5420,5420,399
|
|
20230818,113900,629095510,5410,5410,5410,5410,0
|
|
20230818,113800,629095510,5410,5410,5410,5410,369
|
|
20230818,113700,627099220,5420,5420,5420,5420,20
|
|
20230818,113600,626990820,5420,5410,5420,5410,873
|
|
20230818,113500,622259990,5410,5410,5410,5410,3082
|
|
20230818,113400,605586370,5410,5420,5420,5410,406
|
|
20230818,113300,603386230,5420,5430,5430,5420,2458
|
|
20230818,113200,590052000,5440,5440,5440,5440,0
|
|
20230818,113100,590052000,5440,5440,5440,5440,82
|
|
20230818,113000,589605920,5440,5440,5440,5440,107
|
|
20230818,112900,589023840,5440,5440,5440,5440,112
|
|
20230818,112800,588414560,5450,5450,5450,5450,2
|
|
20230818,112700,588403660,5440,5440,5440,5440,60
|
|
20230818,112600,588077260,5440,5440,5440,5440,133
|
|
20230818,112500,587353740,5440,5440,5440,5440,189
|
|
20230818,112400,586325580,5450,5440,5450,5440,430
|
|
20230818,112300,583986360,5440,5440,5440,5440,510
|
|
20230818,112200,581211960,5450,5450,5450,5450,0
|
|
20230818,112100,581211960,5450,5450,5450,5450,0
|
|
20230818,112000,581211960,5450,5440,5450,5440,71
|
|
20230818,111900,580825710,5450,5480,5480,5440,858
|
|
20230818,111800,576144140,5480,5460,5480,5460,707
|
|
20230818,111700,572283900,5480,5480,5480,5480,0
|
|
20230818,111600,572283900,5480,5460,5480,5460,932
|
|
20230818,111500,567190070,5460,5450,5460,5450,300
|
|
20230818,111400,565555030,5450,5440,5450,5440,1320
|
|
20230818,111300,558374190,5440,5440,5440,5440,10
|
|
20230818,111200,558319790,5440,5440,5440,5440,13
|
|
20230818,111100,558249070,5440,5440,5440,5440,0
|
|
20230818,111000,558249070,5440,5440,5440,5440,5
|
|
20230818,110900,558221870,5440,5440,5440,5440,0
|
|
20230818,110800,558221870,5440,5440,5440,5430,95
|
|
20230818,110700,557705900,5440,5430,5440,5430,580
|
|
20230818,110600,554556460,5430,5430,5430,5430,10
|
|
20230818,110500,554502160,5430,5420,5430,5420,951
|
|
20230818,110400,549347690,5420,5420,5420,5420,3
|
|
20230818,110300,549331430,5420,5420,5420,5420,236
|
|
20230818,110200,548052310,5420,5410,5420,5410,619
|
|
20230818,110100,544703330,5420,5420,5420,5420,15
|
|
20230818,110000,544622030,5410,5420,5420,5410,715
|
|
20230818,105900,540752700,5420,5420,5420,5420,91
|
|
20230818,105800,540259480,5420,5420,5420,5420,200
|
|
20230818,105700,539175480,5420,5420,5420,5420,84
|
|
20230818,105600,538720200,5420,5420,5420,5420,111
|
|
20230818,105500,538118580,5420,5410,5420,5410,49
|
|
20230818,105400,537853010,5420,5420,5420,5420,0
|
|
20230818,105300,537853010,5420,5420,5420,5420,87
|
|
20230818,105200,537381470,5410,5410,5410,5410,122
|
|
20230818,105100,536721450,5410,5410,5410,5410,833
|
|
20230818,105000,532214920,5410,5420,5420,5400,1953
|
|
20230818,104900,521650500,5420,5420,5420,5420,81
|
|
20230818,104800,521211480,5420,5420,5420,5420,54
|
|
20230818,104700,520918800,5420,5420,5420,5420,0
|
|
20230818,104600,520918800,5420,5420,5420,5420,50
|
|
20230818,104500,520647800,5420,5420,5420,5420,0
|
|
20230818,104400,520647800,5420,5420,5420,5420,5
|
|
20230818,104300,520620700,5420,5420,5420,5410,25
|
|
20230818,104200,520485210,5420,5420,5420,5420,239
|
|
20230818,104100,519189830,5420,5420,5420,5420,131
|
|
20230818,104000,518479810,5420,5420,5430,5420,769
|
|
20230818,103900,514311730,5420,5420,5430,5400,7207
|
|
20230818,103800,475334070,5420,5420,5420,5410,4659
|
|
20230818,103700,450106770,5430,5430,5430,5430,10
|
|
20230818,103600,450052470,5430,5430,5430,5420,1127
|
|
20230818,103500,443940930,5440,5440,5440,5440,184
|
|
20230818,103400,442939970,5430,5430,5430,5430,629
|
|
20230818,103300,439524500,5440,5440,5440,5430,712
|
|
20230818,103200,435658040,5430,5480,5480,5430,6425
|
|
20230818,103100,400630340,5480,5470,5480,5470,2503
|
|
20230818,103000,386938890,5480,5480,5480,5480,130
|
|
20230818,102900,386226490,5480,5480,5480,5480,2
|
|
20230818,102800,386215530,5470,5480,5480,5470,236
|
|
20230818,102700,384924510,5480,5480,5480,5480,2
|
|
20230818,102600,384913550,5480,5480,5480,5480,227
|
|
20230818,102500,383669590,5470,5480,5480,5470,621
|
|
20230818,102400,380268770,5480,5480,5480,5480,99
|
|
20230818,102300,379726250,5480,5480,5480,5480,10
|
|
20230818,102200,379671450,5480,5490,5490,5480,232
|
|
20230818,102100,378399560,5490,5490,5490,5480,656
|
|
20230818,102000,374804490,5490,5470,5490,5470,1575
|
|
20230818,101900,366177810,5470,5470,5470,5460,25
|
|
20230818,101800,366041270,5470,5470,5470,5460,502
|
|
20230818,101700,363297590,5470,5470,5470,5470,135
|
|
20230818,101600,362559140,5470,5470,5470,5470,51
|
|
20230818,101500,362280170,5470,5470,5470,5470,64
|
|
20230818,101400,361930090,5470,5470,5470,5470,1426
|
|
20230818,101300,354129870,5470,5470,5470,5470,34
|
|
20230818,101200,353943890,5470,5470,5470,5460,2251
|
|
20230818,101100,341653180,5470,5470,5470,5470,43
|
|
20230818,101000,341417970,5470,5470,5470,5470,499
|
|
20230818,100900,338688440,5460,5470,5470,5460,1925
|
|
20230818,100800,328177750,5470,5480,5480,5470,644
|
|
20230818,100700,324655060,5470,5470,5480,5470,1172
|
|
20230818,100600,318242220,5480,5480,5480,5480,376
|
|
20230818,100500,316181740,5490,5490,5490,5490,0
|
|
20230818,100400,316181740,5490,5480,5490,5480,1085
|
|
20230818,100300,310234170,5470,5470,5470,5470,248
|
|
20230818,100200,308877610,5470,5490,5490,5470,284
|
|
20230818,100100,307322520,5490,5470,5490,5470,1092
|
|
20230818,100000,301333350,5470,5470,5470,5470,150
|
|
20230818,095900,300512850,5470,5480,5480,5470,52
|
|
20230818,095800,300227910,5480,5500,5500,5480,3396
|
|
20230818,095700,281603170,5520,5520,5520,5520,0
|
|
20230818,095600,281603170,5520,5520,5520,5520,1
|
|
20230818,095500,281597650,5520,5490,5520,5490,387
|
|
20230818,095400,279472690,5490,5480,5490,5480,731
|
|
20230818,095300,275460500,5470,5470,5470,5470,0
|
|
20230818,095200,275460500,5470,5500,5500,5470,201
|
|
20230818,095100,274361000,5470,5500,5500,5470,3638
|
|
20230818,095000,254394210,5510,5510,5510,5510,107
|
|
20230818,094900,253804640,5510,5530,5530,5510,640
|
|
20230818,094800,250268490,5540,5540,5540,5540,19
|
|
20230818,094700,250163230,5530,5510,5530,5510,664
|
|
20230818,094600,246496420,5510,5510,5510,5510,486
|
|
20230818,094500,243818560,5520,5520,5520,5520,208
|
|
20230818,094400,242670400,5510,5510,5510,5510,0
|
|
20230818,094300,242670400,5510,5510,5510,5510,130
|
|
20230818,094200,241954100,5510,5510,5510,5510,0
|
|
20230818,094100,241954100,5510,5510,5520,5510,791
|
|
20230818,094000,237595070,5500,5500,5500,5500,0
|
|
20230818,093900,237595070,5500,5500,5500,5500,0
|
|
20230818,093800,237595070,5500,5500,5500,5500,0
|
|
20230818,093700,237595070,5500,5500,5500,5500,376
|
|
20230818,093600,235527070,5490,5500,5510,5490,433
|
|
20230818,093500,233145650,5500,5500,5500,5500,10
|
|
20230818,093400,233090650,5490,5490,5500,5490,781
|
|
20230818,093300,228801390,5480,5490,5490,5480,887
|
|
20230818,093200,223934450,5500,5510,5510,5500,4
|
|
20230818,093100,223912440,5500,5500,5500,5500,800
|
|
20230818,093000,219512440,5500,5500,5500,5500,0
|
|
20230818,092900,219512440,5500,5500,5500,5500,646
|
|
20230818,092800,215959440,5510,5510,5510,5510,310
|
|
20230818,092700,214251340,5520,5520,5520,5520,97
|
|
20230818,092600,213715900,5520,5520,5520,5520,119
|
|
20230818,092500,213059020,5520,5510,5520,5510,699
|
|
20230818,092400,209206650,5510,5510,5510,5510,1
|
|
20230818,092300,209201140,5500,5510,5510,5500,305
|
|
20230818,092200,207523590,5510,5500,5510,5500,1544
|
|
20230818,092100,199023710,5510,5510,5510,5500,282
|
|
20230818,092000,197471550,5500,5530,5530,5500,1954
|
|
20230818,091900,186709970,5530,5520,5530,5510,673
|
|
20230818,091800,182999010,5510,5520,5520,5510,83
|
|
20230818,091700,182541670,5510,5510,5510,5500,1968
|
|
20230818,091600,171701060,5530,5530,5530,5530,0
|
|
20230818,091500,171701060,5530,5530,5540,5520,248
|
|
20230818,091400,170329810,5540,5530,5540,5530,223
|
|
20230818,091300,169096610,5530,5530,5530,5520,775
|
|
20230818,091200,164818300,5540,5510,5540,5510,189
|
|
20230818,091100,163776850,5540,5470,5560,5470,2287
|
|
20230818,091000,151204240,5470,5480,5480,5460,2839
|
|
20230818,090900,135672030,5490,5490,5490,5470,851
|
|
20230818,090800,131008180,5480,5500,5500,5470,4376
|
|
20230818,090700,107003700,5510,5520,5520,5500,3802
|
|
20230818,090600,86037270,5530,5560,5560,5530,2999
|
|
20230818,090500,69395710,5560,5570,5570,5560,1370
|
|
20230818,090400,61767390,5570,5560,5580,5550,1103
|
|
20230818,090300,55625630,5560,5600,5600,5560,4016
|
|
20230818,090200,33212390,5600,5600,5600,5600,175
|
|
20230818,090100,32232390,5610,5630,5640,5610,1189
|
|
20230818,090000,25549760,5620,5670,5670,5610,4489
|