662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195900,90042460,5610,5610,5610,5610,25
|
|
20230818,195800,90042460,5610,5610,5610,5610,0
|
|
20230818,195700,90042460,5610,5610,5610,5610,0
|
|
20230818,195600,90042460,5610,5610,5610,5610,0
|
|
20230818,195500,90042460,5610,5610,5610,5610,0
|
|
20230818,195400,90042460,5610,5610,5610,5610,0
|
|
20230818,195300,90042460,5610,5610,5610,5610,0
|
|
20230818,195200,90042460,5610,5610,5610,5610,0
|
|
20230818,195100,90042460,5610,5610,5610,5610,0
|
|
20230818,195000,90042460,5610,5610,5610,5610,0
|
|
20230818,194900,90042460,5610,5610,5610,5610,0
|
|
20230818,194800,90042460,5610,5610,5610,5610,0
|
|
20230818,194700,90042460,5610,5610,5610,5610,0
|
|
20230818,194600,90042460,5610,5610,5610,5610,0
|
|
20230818,194500,90042460,5610,5610,5610,5610,0
|
|
20230818,194400,90042460,5610,5610,5610,5610,0
|
|
20230818,194300,90042460,5610,5610,5610,5610,0
|
|
20230818,194200,90042460,5610,5610,5610,5610,0
|
|
20230818,194100,90042460,5610,5610,5610,5610,0
|
|
20230818,194000,90042460,5610,5610,5610,5610,0
|
|
20230818,193900,90042460,5610,5610,5610,5610,0
|
|
20230818,193800,90042460,5610,5610,5610,5610,0
|
|
20230818,193700,90042460,5610,5610,5610,5610,0
|
|
20230818,193600,90042460,5610,5610,5610,5610,0
|
|
20230818,193500,90042460,5610,5610,5610,5610,0
|
|
20230818,193400,90042460,5610,5610,5610,5610,0
|
|
20230818,193300,90042460,5610,5610,5610,5610,0
|
|
20230818,193200,90042460,5610,5610,5610,5610,0
|
|
20230818,193100,90042460,5610,5610,5610,5610,0
|
|
20230818,193000,90042460,5610,5610,5610,5610,0
|
|
20230818,192900,90042460,5610,5610,5610,5610,25
|
|
20230818,192800,90042460,5610,5610,5610,5610,0
|
|
20230818,192700,90042460,5610,5610,5610,5610,0
|
|
20230818,192600,90042460,5610,5610,5610,5610,0
|
|
20230818,192500,90042460,5610,5610,5610,5610,0
|
|
20230818,192400,90042460,5610,5610,5610,5610,0
|
|
20230818,192300,90042460,5610,5610,5610,5610,0
|
|
20230818,192200,90042460,5610,5610,5610,5610,0
|
|
20230818,192100,90042460,5610,5610,5610,5610,0
|
|
20230818,192000,90042460,5610,5610,5610,5610,0
|
|
20230818,191900,90042460,5610,5610,5610,5610,0
|
|
20230818,191800,90042460,5610,5610,5610,5610,0
|
|
20230818,191700,90042460,5610,5610,5610,5610,0
|
|
20230818,191600,90042460,5610,5610,5610,5610,0
|
|
20230818,191500,90042460,5610,5610,5610,5610,0
|
|
20230818,191400,90042460,5610,5610,5610,5610,0
|
|
20230818,191300,90042460,5610,5610,5610,5610,0
|
|
20230818,191200,90042460,5610,5610,5610,5610,0
|
|
20230818,191100,90042460,5610,5610,5610,5610,0
|
|
20230818,191000,90042460,5610,5610,5610,5610,0
|
|
20230818,190900,90042460,5610,5610,5610,5610,0
|
|
20230818,190800,90042460,5610,5610,5610,5610,0
|
|
20230818,190700,90042460,5610,5610,5610,5610,0
|
|
20230818,190600,90042460,5610,5610,5610,5610,0
|
|
20230818,190500,90042460,5610,5610,5610,5610,0
|
|
20230818,190400,90042460,5610,5610,5610,5610,0
|
|
20230818,190300,90042460,5610,5610,5610,5610,0
|
|
20230818,190200,90042460,5610,5610,5610,5610,0
|
|
20230818,190100,90042460,5610,5610,5610,5610,0
|
|
20230818,190000,90042460,5610,5610,5610,5610,0
|
|
20230818,185900,90042460,5610,5610,5610,5610,25
|
|
20230818,185800,90042460,5610,5610,5610,5610,0
|
|
20230818,185700,90042460,5610,5610,5610,5610,0
|
|
20230818,185600,90042460,5610,5610,5610,5610,0
|
|
20230818,185500,90042460,5610,5610,5610,5610,0
|
|
20230818,185400,90042460,5610,5610,5610,5610,0
|
|
20230818,185300,90042460,5610,5610,5610,5610,0
|
|
20230818,185200,90042460,5610,5610,5610,5610,0
|
|
20230818,185100,90042460,5610,5610,5610,5610,0
|
|
20230818,185000,90042460,5610,5610,5610,5610,0
|
|
20230818,184900,90042460,5610,5610,5610,5610,0
|
|
20230818,184800,90042460,5610,5610,5610,5610,0
|
|
20230818,184700,90042460,5610,5610,5610,5610,0
|
|
20230818,184600,90042460,5610,5610,5610,5610,0
|
|
20230818,184500,90042460,5610,5610,5610,5610,0
|
|
20230818,184400,90042460,5610,5610,5610,5610,0
|
|
20230818,184300,90042460,5610,5610,5610,5610,0
|
|
20230818,184200,90042460,5610,5610,5610,5610,0
|
|
20230818,184100,90042460,5610,5610,5610,5610,0
|
|
20230818,184000,90042460,5610,5610,5610,5610,0
|
|
20230818,183900,90042460,5610,5610,5610,5610,0
|
|
20230818,183800,90042460,5610,5610,5610,5610,0
|
|
20230818,183700,90042460,5610,5610,5610,5610,0
|
|
20230818,183600,90042460,5610,5610,5610,5610,0
|
|
20230818,183500,90042460,5610,5610,5610,5610,0
|
|
20230818,183400,90042460,5610,5610,5610,5610,0
|
|
20230818,183300,90042460,5610,5610,5610,5610,0
|
|
20230818,183200,90042460,5610,5610,5610,5610,0
|
|
20230818,183100,90042460,5610,5610,5610,5610,0
|
|
20230818,183000,90042460,5610,5610,5610,5610,0
|
|
20230818,182900,90042460,5610,5610,5610,5610,25
|
|
20230818,182800,90042460,5610,5610,5610,5610,0
|
|
20230818,182700,90042460,5610,5610,5610,5610,0
|
|
20230818,182600,90042460,5610,5610,5610,5610,0
|
|
20230818,182500,90042460,5610,5610,5610,5610,0
|
|
20230818,182400,90042460,5610,5610,5610,5610,0
|
|
20230818,182300,90042460,5610,5610,5610,5610,0
|
|
20230818,182200,90042460,5610,5610,5610,5610,0
|
|
20230818,182100,90042460,5610,5610,5610,5610,0
|
|
20230818,182000,90042460,5610,5610,5610,5610,0
|
|
20230818,181900,90042460,5610,5610,5610,5610,0
|
|
20230818,181800,90042460,5610,5610,5610,5610,0
|
|
20230818,181700,90042460,5610,5610,5610,5610,0
|
|
20230818,181600,90042460,5610,5610,5610,5610,0
|
|
20230818,181500,90042460,5610,5610,5610,5610,0
|
|
20230818,181400,90042460,5610,5610,5610,5610,0
|
|
20230818,181300,90042460,5610,5610,5610,5610,0
|
|
20230818,181200,90042460,5610,5610,5610,5610,0
|
|
20230818,181100,90042460,5610,5610,5610,5610,0
|
|
20230818,181000,90042460,5610,5610,5610,5610,0
|
|
20230818,180900,90042460,5610,5610,5610,5610,0
|
|
20230818,180800,90042460,5610,5610,5610,5610,0
|
|
20230818,180700,90042460,5610,5610,5610,5610,0
|
|
20230818,180600,90042460,5610,5610,5610,5610,0
|
|
20230818,180500,90042460,5610,5610,5610,5610,0
|
|
20230818,180400,90042460,5610,5610,5610,5610,0
|
|
20230818,180300,90042460,5610,5610,5610,5610,0
|
|
20230818,180200,90042460,5610,5610,5610,5610,0
|
|
20230818,180100,90042460,5610,5610,5610,5610,0
|
|
20230818,180000,90042460,5610,5610,5610,5610,0
|
|
20230818,175900,90042460,5610,5610,5610,5610,25
|
|
20230818,175800,90042460,5610,5610,5610,5610,0
|
|
20230818,175700,90042460,5610,5610,5610,5610,0
|
|
20230818,175600,90042460,5610,5610,5610,5610,0
|
|
20230818,175500,90042460,5610,5610,5610,5610,0
|
|
20230818,175400,90042460,5610,5610,5610,5610,0
|
|
20230818,175300,90042460,5610,5610,5610,5610,0
|
|
20230818,175200,90042460,5610,5610,5610,5610,0
|
|
20230818,175100,90042460,5610,5610,5610,5610,0
|
|
20230818,175000,90042460,5610,5610,5610,5610,0
|
|
20230818,174900,90042460,5610,5610,5610,5610,0
|
|
20230818,174800,90042460,5610,5610,5610,5610,0
|
|
20230818,174700,90042460,5610,5610,5610,5610,0
|
|
20230818,174600,90042460,5610,5610,5610,5610,0
|
|
20230818,174500,90042460,5610,5610,5610,5610,0
|
|
20230818,174400,90042460,5610,5610,5610,5610,0
|
|
20230818,174300,90042460,5610,5610,5610,5610,0
|
|
20230818,174200,90042460,5610,5610,5610,5610,0
|
|
20230818,174100,90042460,5610,5610,5610,5610,0
|
|
20230818,174000,90042460,5610,5610,5610,5610,0
|
|
20230818,173900,90042460,5610,5610,5610,5610,0
|
|
20230818,173800,90042460,5610,5610,5610,5610,0
|
|
20230818,173700,90042460,5610,5610,5610,5610,0
|
|
20230818,173600,90042460,5610,5610,5610,5610,0
|
|
20230818,173500,90042460,5610,5610,5610,5610,0
|
|
20230818,173400,90042460,5610,5610,5610,5610,0
|
|
20230818,173300,90042460,5610,5610,5610,5610,0
|
|
20230818,173200,90042460,5610,5610,5610,5610,0
|
|
20230818,173100,90042460,5610,5610,5610,5610,0
|
|
20230818,173000,90042460,5610,5610,5610,5610,0
|
|
20230818,172900,90042460,5610,5610,5610,5610,25
|
|
20230818,172800,90042460,5610,5610,5610,5610,0
|
|
20230818,172700,90042460,5610,5610,5610,5610,0
|
|
20230818,172600,90042460,5610,5610,5610,5610,0
|
|
20230818,172500,90042460,5610,5610,5610,5610,0
|
|
20230818,172400,90042460,5610,5610,5610,5610,0
|
|
20230818,172300,90042460,5610,5610,5610,5610,0
|
|
20230818,172200,90042460,5610,5610,5610,5610,0
|
|
20230818,172100,90042460,5610,5610,5610,5610,0
|
|
20230818,172000,90042460,5610,5610,5610,5610,0
|
|
20230818,171900,90042460,5610,5610,5610,5610,0
|
|
20230818,171800,90042460,5610,5610,5610,5610,0
|
|
20230818,171700,90042460,5610,5610,5610,5610,0
|
|
20230818,171600,90042460,5610,5610,5610,5610,0
|
|
20230818,171500,90042460,5610,5610,5610,5610,0
|
|
20230818,171400,90042460,5610,5610,5610,5610,0
|
|
20230818,171300,90042460,5610,5610,5610,5610,0
|
|
20230818,171200,90042460,5610,5610,5610,5610,0
|
|
20230818,171100,90042460,5610,5610,5610,5610,0
|
|
20230818,171000,90042460,5610,5610,5610,5610,0
|
|
20230818,170900,90042460,5610,5610,5610,5610,0
|
|
20230818,170800,90042460,5610,5610,5610,5610,0
|
|
20230818,170700,90042460,5610,5610,5610,5610,0
|
|
20230818,170600,90042460,5610,5610,5610,5610,0
|
|
20230818,170500,90042460,5610,5610,5610,5610,0
|
|
20230818,170400,90042460,5610,5610,5610,5610,0
|
|
20230818,170300,90042460,5610,5610,5610,5610,0
|
|
20230818,170200,90042460,5610,5610,5610,5610,0
|
|
20230818,170100,90042460,5610,5610,5610,5610,0
|
|
20230818,170000,90042460,5610,5610,5610,5610,0
|
|
20230818,165900,90042460,5610,5610,5610,5610,25
|
|
20230818,165800,90042460,5610,5610,5610,5610,0
|
|
20230818,165700,90042460,5610,5610,5610,5610,0
|
|
20230818,165600,90042460,5610,5610,5610,5610,0
|
|
20230818,165500,90042460,5610,5610,5610,5610,0
|
|
20230818,165400,90042460,5610,5610,5610,5610,0
|
|
20230818,165300,90042460,5610,5610,5610,5610,0
|
|
20230818,165200,90042460,5610,5610,5610,5610,0
|
|
20230818,165100,90042460,5610,5610,5610,5610,0
|
|
20230818,165000,90042460,5610,5610,5610,5610,0
|
|
20230818,164900,90042460,5610,5610,5610,5610,0
|
|
20230818,164800,90042460,5610,5610,5610,5610,0
|
|
20230818,164700,90042460,5610,5610,5610,5610,0
|
|
20230818,164600,90042460,5610,5610,5610,5610,0
|
|
20230818,164500,90042460,5610,5610,5610,5610,0
|
|
20230818,164400,90042460,5610,5610,5610,5610,0
|
|
20230818,164300,90042460,5610,5610,5610,5610,0
|
|
20230818,164200,90042460,5610,5610,5610,5610,0
|
|
20230818,164100,90042460,5610,5610,5610,5610,0
|
|
20230818,164000,90042460,5610,5610,5610,5610,0
|
|
20230818,163900,90042460,5610,5610,5610,5610,0
|
|
20230818,163800,90042460,5610,5610,5610,5610,0
|
|
20230818,163700,90042460,5610,5610,5610,5610,0
|
|
20230818,163600,90042460,5610,5610,5610,5610,0
|
|
20230818,163500,90042460,5610,5610,5610,5610,0
|
|
20230818,163400,90042460,5610,5610,5610,5610,0
|
|
20230818,163300,90042460,5610,5610,5610,5610,0
|
|
20230818,163200,90042460,5610,5610,5610,5610,0
|
|
20230818,163100,90042460,5610,5610,5610,5610,0
|
|
20230818,163000,90042460,5610,5610,5610,5610,0
|
|
20230818,162900,90042460,5610,5610,5610,5610,25
|
|
20230818,162800,90042460,5610,5610,5610,5610,0
|
|
20230818,162700,90042460,5610,5610,5610,5610,0
|
|
20230818,162600,90042460,5610,5610,5610,5610,0
|
|
20230818,162500,90042460,5610,5610,5610,5610,0
|
|
20230818,162400,90042460,5610,5610,5610,5610,0
|
|
20230818,162300,90042460,5610,5610,5610,5610,0
|
|
20230818,162200,90042460,5610,5610,5610,5610,0
|
|
20230818,162100,90042460,5610,5610,5610,5610,0
|
|
20230818,162000,90042460,5610,5610,5610,5610,0
|
|
20230818,161900,90042460,5610,5610,5610,5610,0
|
|
20230818,161800,90042460,5610,5610,5610,5610,0
|
|
20230818,161700,90042460,5610,5610,5610,5610,0
|
|
20230818,161600,90042460,5610,5610,5610,5610,0
|
|
20230818,161500,90042460,5610,5610,5610,5610,0
|
|
20230818,161400,90042460,5610,5610,5610,5610,0
|
|
20230818,161300,90042460,5610,5610,5610,5610,0
|
|
20230818,161200,90042460,5610,5610,5610,5610,0
|
|
20230818,161100,90042460,5610,5610,5610,5610,0
|
|
20230818,161000,90042460,5610,5610,5610,5610,0
|
|
20230818,160900,90042460,5610,5610,5610,5610,0
|
|
20230818,160800,90042460,5610,5610,5610,5610,0
|
|
20230818,160700,90042460,5610,5610,5610,5610,0
|
|
20230818,160600,90042460,5610,5610,5610,5610,0
|
|
20230818,160500,90042460,5610,5610,5610,5610,0
|
|
20230818,160400,90042460,5610,5610,5610,5610,0
|
|
20230818,160300,90042460,5610,5610,5610,5610,0
|
|
20230818,160200,90042460,5610,5610,5610,5610,0
|
|
20230818,160100,90042460,5610,5610,5610,5610,0
|
|
20230818,160000,90042460,5610,5610,5610,5610,0
|
|
20230818,155900,90042460,5610,5610,5610,5610,25
|
|
20230818,155800,90042460,5610,5610,5610,5610,0
|
|
20230818,155700,90042460,5610,5610,5610,5610,0
|
|
20230818,155600,90042460,5610,5610,5610,5610,0
|
|
20230818,155500,90042460,5610,5610,5610,5610,0
|
|
20230818,155400,90042460,5610,5610,5610,5610,0
|
|
20230818,155300,90042460,5610,5610,5610,5610,0
|
|
20230818,155200,90042460,5610,5610,5610,5610,0
|
|
20230818,155100,90042460,5610,5610,5610,5610,0
|
|
20230818,155000,90042460,5610,5610,5610,5610,0
|
|
20230818,154900,90042460,5610,5610,5610,5610,0
|
|
20230818,154800,90042460,5610,5610,5610,5610,0
|
|
20230818,154700,90042460,5610,5610,5610,5610,0
|
|
20230818,154600,90042460,5610,5610,5610,5610,0
|
|
20230818,154500,90042460,5610,5610,5610,5610,0
|
|
20230818,154400,90042460,5610,5610,5610,5610,0
|
|
20230818,154300,90042460,5610,5610,5610,5610,0
|
|
20230818,154200,90042460,5610,5610,5610,5610,0
|
|
20230818,154100,90042460,5610,5610,5610,5610,0
|
|
20230818,154000,90042460,5610,5610,5610,5610,0
|
|
20230818,153900,90042460,5610,5610,5610,5610,0
|
|
20230818,153800,90042460,5610,5610,5610,5610,0
|
|
20230818,153700,90042460,5610,5610,5610,5610,0
|
|
20230818,153600,90042460,5610,5610,5610,5610,0
|
|
20230818,153500,90042460,5610,5610,5610,5610,0
|
|
20230818,153400,90042460,5610,5610,5610,5610,0
|
|
20230818,153300,90042460,5610,5610,5610,5610,0
|
|
20230818,153200,90042460,5610,5610,5610,5610,0
|
|
20230818,153100,90042460,5610,5610,5610,5610,0
|
|
20230818,153000,90042460,5610,5610,5610,5610,25
|
|
20230818,152900,89902210,5620,5620,5620,5620,0
|
|
20230818,152800,89902210,5620,5620,5620,5620,0
|
|
20230818,152700,89902210,5620,5620,5620,5620,0
|
|
20230818,152600,89902210,5620,5620,5620,5620,0
|
|
20230818,152500,89902210,5620,5620,5620,5620,0
|
|
20230818,152400,89902210,5620,5620,5620,5620,0
|
|
20230818,152300,89902210,5620,5620,5620,5620,0
|
|
20230818,152200,89902210,5620,5620,5620,5620,0
|
|
20230818,152100,89902210,5620,5620,5620,5620,0
|
|
20230818,152000,89902210,5620,5620,5620,5620,0
|
|
20230818,151900,89902210,5620,5610,5620,5610,6
|
|
20230818,151800,89868500,5620,5610,5620,5610,6
|
|
20230818,151700,89834800,5620,5610,5620,5610,18
|
|
20230818,151600,89733770,5610,5610,5610,5610,7
|
|
20230818,151500,89694500,5620,5610,5620,5610,3
|
|
20230818,151400,89677660,5610,5620,5620,5610,2
|
|
20230818,151300,89666430,5610,5610,5610,5610,2
|
|
20230818,151200,89655210,5610,5610,5610,5610,2
|
|
20230818,151100,89643990,5620,5610,5620,5610,21
|
|
20230818,151000,89526160,5610,5610,5610,5610,2
|
|
20230818,150900,89514940,5610,5610,5610,5610,2
|
|
20230818,150800,89503720,5620,5610,5620,5610,6
|
|
20230818,150700,89470010,5610,5620,5620,5610,13
|
|
20230818,150600,89396970,5610,5610,5610,5610,2
|
|
20230818,150500,89385750,5610,5610,5610,5610,1
|
|
20230818,150400,89380140,5610,5610,5610,5610,2
|
|
20230818,150300,89368920,5620,5610,5620,5610,3
|
|
20230818,150200,89352080,5610,5610,5610,5610,1
|
|
20230818,150100,89346470,5610,5610,5610,5610,2
|
|
20230818,150000,89335250,5610,5610,5610,5610,2
|
|
20230818,145900,89324030,5610,5610,5610,5610,1
|
|
20230818,145800,89318420,5620,5610,5620,5610,35
|
|
20230818,145700,89121740,5610,5610,5610,5610,5
|
|
20230818,145600,89093690,5610,5610,5610,5610,18
|
|
20230818,145500,88992710,5610,5610,5610,5610,2
|
|
20230818,145400,88981490,5610,5610,5610,5610,2
|
|
20230818,145300,88970270,5610,5610,5610,5610,1
|
|
20230818,145200,88964660,5610,5610,5610,5610,2
|
|
20230818,145100,88953440,5610,5610,5610,5610,2
|
|
20230818,145000,88942220,5620,5610,5620,5610,3
|
|
20230818,144900,88925370,5620,5610,5620,5610,8
|
|
20230818,144800,88880430,5620,5610,5620,5610,39
|
|
20230818,144700,88661260,5610,5610,5610,5610,2
|
|
20230818,144600,88650040,5610,5610,5610,5610,2
|
|
20230818,144500,88638820,5610,5610,5610,5610,1
|
|
20230818,144400,88633210,5610,5610,5610,5610,2
|
|
20230818,144300,88621990,5610,5610,5610,5610,2
|
|
20230818,144200,88610770,5620,5610,5620,5610,3
|
|
20230818,144100,88593920,5610,5610,5610,5610,2
|
|
20230818,144000,88582700,5610,5620,5620,5610,10
|
|
20230818,143900,88526540,5620,5550,5620,5550,185
|
|
20230818,143800,87495950,5550,5570,5570,5550,6
|
|
20230818,143700,87462630,5550,5550,5550,5550,2
|
|
20230818,143600,87451530,5550,5550,5550,5550,1
|
|
20230818,143500,87445980,5550,5550,5550,5550,2
|
|
20230818,143400,87434880,5550,5550,5550,5550,2
|
|
20230818,143300,87423780,5550,5550,5550,5550,1
|
|
20230818,143200,87418230,5550,5550,5550,5550,2
|
|
20230818,143100,87407130,5560,5550,5560,5550,24
|
|
20230818,143000,87273710,5550,5560,5560,5550,21
|
|
20230818,142900,87156960,5550,5510,5550,5510,684
|
|
20230818,142800,83384150,5510,5500,5510,5500,32
|
|
20230818,142700,83207850,5500,5500,5500,5500,1
|
|
20230818,142600,83202350,5510,5510,5510,5510,98
|
|
20230818,142500,82662370,5510,5510,5510,5510,2
|
|
20230818,142400,82651350,5510,5510,5510,5510,1
|
|
20230818,142300,82645840,5510,5510,5510,5510,135
|
|
20230818,142200,81901990,5510,5510,5510,5510,2
|
|
20230818,142100,81890970,5510,5510,5510,5510,1
|
|
20230818,142000,81885460,5510,5510,5510,5510,2
|
|
20230818,141900,81874440,5510,5510,5510,5510,1
|
|
20230818,141800,81868930,5510,5520,5520,5510,2
|
|
20230818,141700,81857900,5510,5510,5510,5510,2
|
|
20230818,141600,81846880,5520,5520,5520,5520,1
|
|
20230818,141500,81841360,5510,5520,5520,5510,2
|
|
20230818,141400,81830330,5510,5510,5510,5510,2
|
|
20230818,141300,81819310,5510,5510,5510,5510,1
|
|
20230818,141200,81813800,5530,5520,5530,5520,3
|
|
20230818,141100,81797230,5510,5510,5510,5510,2
|
|
20230818,141000,81786210,5530,5520,5530,5520,28
|
|
20230818,140900,81631380,5520,5520,5520,5520,2
|
|
20230818,140800,81620340,5520,5520,5520,5520,2
|
|
20230818,140700,81609300,5520,5530,5530,5520,18
|
|
20230818,140600,81509770,5530,5510,5530,5510,94
|
|
20230818,140500,80990900,5520,5530,5530,5520,126
|
|
20230818,140400,80294440,5530,5530,5530,5530,1
|
|
20230818,140300,80288910,5530,5550,5550,5530,502
|
|
20230818,140200,77512540,5550,5550,5550,5550,2
|
|
20230818,140100,77501440,5550,5550,5550,5550,1
|
|
20230818,140000,77495890,5550,5550,5550,5550,2
|
|
20230818,135900,77484790,5570,5540,5570,5540,3
|
|
20230818,135800,77468140,5560,5540,5560,5540,31
|
|
20230818,135700,77295800,5540,5540,5540,5540,2
|
|
20230818,135600,77284720,5540,5560,5560,5540,552
|
|
20230818,135500,74222310,5560,5560,5560,5560,1
|
|
20230818,135400,74216750,5560,5560,5560,5560,2
|
|
20230818,135300,74205630,5560,5560,5560,5560,2
|
|
20230818,135200,74194510,5570,5570,5570,5570,50
|
|
20230818,135100,73916010,5570,5570,5570,5570,2
|
|
20230818,135000,73904870,5570,5570,5570,5570,1
|
|
20230818,134900,73899300,5570,5570,5570,5570,2
|
|
20230818,134800,73888160,5570,5570,5570,5570,2
|
|
20230818,134700,73877020,5580,5580,5580,5580,1
|
|
20230818,134600,73871440,5590,5570,5590,5570,3
|
|
20230818,134500,73854710,5570,5580,5580,5570,2
|
|
20230818,134400,73843560,5560,5560,5560,5560,1
|
|
20230818,134300,73838000,5590,5560,5590,5560,102
|
|
20230818,134200,73267880,5560,5590,5590,5560,3
|
|
20230818,134100,73251160,5560,5560,5560,5560,1
|
|
20230818,134000,73245600,5560,5560,5560,5560,2
|
|
20230818,133900,73234480,5560,5560,5560,5560,2
|
|
20230818,133800,73223360,5560,5560,5560,5560,2
|
|
20230818,133700,73212240,5560,5560,5560,5560,2
|
|
20230818,133600,73201120,5560,5560,5560,5560,2
|
|
20230818,133500,73190000,5560,5560,5560,5560,1
|
|
20230818,133400,73184440,5560,5560,5560,5560,2
|
|
20230818,133300,73173320,5570,5580,5580,5570,2
|
|
20230818,133200,73162170,5590,5580,5590,5580,37
|
|
20230818,133100,72955700,5580,5580,5580,5580,2
|
|
20230818,133000,72944540,5580,5580,5580,5580,2
|
|
20230818,132900,72933380,5580,5580,5580,5580,1
|
|
20230818,132800,72927800,5580,5590,5590,5580,46
|
|
20230818,132700,72670680,5580,5580,5580,5580,2
|
|
20230818,132600,72659520,5580,5580,5580,5580,1
|
|
20230818,132500,72653940,5600,5590,5600,5580,3
|
|
20230818,132400,72637170,5590,5590,5590,5590,2
|
|
20230818,132300,72625990,5590,5590,5590,5590,1
|
|
20230818,132200,72620400,5590,5590,5590,5590,2
|
|
20230818,132100,72609220,5590,5590,5590,5590,1
|
|
20230818,132000,72603630,5590,5590,5590,5590,2
|
|
20230818,131900,72592450,5590,5590,5590,5590,2
|
|
20230818,131800,72581270,5590,5590,5590,5590,1
|
|
20230818,131700,72575680,5600,5590,5600,5590,9
|
|
20230818,131600,72525350,5570,5570,5570,5570,2
|
|
20230818,131500,72514210,5560,5560,5560,5560,1
|
|
20230818,131400,72508650,5590,5560,5600,5560,20
|
|
20230818,131300,72396900,5560,5600,5600,5560,46
|
|
20230818,131200,72139380,5560,5560,5560,5560,1
|
|
20230818,131100,72133820,5560,5560,5560,5560,2
|
|
20230818,131000,72122700,5600,5550,5600,5550,29
|
|
20230818,130900,71960810,5550,5550,5550,5550,1
|
|
20230818,130800,71955260,5550,5550,5550,5550,2
|
|
20230818,130700,71944160,5550,5550,5550,5550,2
|
|
20230818,130600,71933060,5550,5550,5550,5550,1
|
|
20230818,130500,71927510,5550,5550,5550,5550,2
|
|
20230818,130400,71916410,5550,5550,5550,5550,2
|
|
20230818,130300,71905310,5550,5550,5550,5550,1
|
|
20230818,130200,71899760,5550,5550,5550,5550,2
|
|
20230818,130100,71888660,5550,5590,5590,5550,4
|
|
20230818,130000,71866380,5550,5550,5550,5550,1
|
|
20230818,125900,71860830,5550,5550,5550,5550,2
|
|
20230818,125800,71849730,5550,5550,5550,5550,5
|
|
20230818,125700,71821980,5550,5550,5550,5550,1
|
|
20230818,125600,71816430,5550,5550,5550,5550,2
|
|
20230818,125500,71805330,5550,5550,5550,5550,2
|
|
20230818,125400,71794230,5550,5550,5550,5550,1
|
|
20230818,125300,71788680,5550,5550,5550,5550,2
|
|
20230818,125200,71777580,5550,5550,5550,5550,1
|
|
20230818,125100,71772030,5550,5570,5570,5550,2
|
|
20230818,125000,71760910,5570,5570,5570,5570,2
|
|
20230818,124900,71749770,5570,5570,5570,5570,1
|
|
20230818,124800,71744200,5570,5570,5570,5570,2
|
|
20230818,124700,71733060,5570,5570,5570,5570,2
|
|
20230818,124600,71721920,5570,5560,5570,5560,33
|
|
20230818,124500,71538120,5560,5560,5560,5560,2
|
|
20230818,124400,71527000,5560,5560,5560,5560,2
|
|
20230818,124300,71515880,5560,5560,5560,5560,1
|
|
20230818,124200,71510320,5560,5560,5560,5560,2
|
|
20230818,124100,71499200,5560,5560,5560,5560,2
|
|
20230818,124000,71488080,5560,5560,5560,5560,1
|
|
20230818,123900,71482520,5560,5560,5560,5560,2
|
|
20230818,123800,71471400,5560,5560,5560,5560,2
|
|
20230818,123700,71460280,5560,5560,5560,5560,1
|
|
20230818,123600,71454720,5560,5560,5560,5560,2
|
|
20230818,123500,71443600,5560,5560,5560,5560,2
|
|
20230818,123400,71432480,5560,5560,5560,5560,1
|
|
20230818,123300,71426920,5560,5560,5560,5560,2
|
|
20230818,123200,71415800,5560,5560,5560,5560,2
|
|
20230818,123100,71404680,5560,5560,5560,5560,1
|
|
20230818,123000,71399120,5560,5560,5560,5560,2
|
|
20230818,122900,71388000,5560,5560,5560,5560,2
|
|
20230818,122800,71376880,5560,5560,5560,5560,1
|
|
20230818,122700,71371320,5560,5560,5560,5560,2
|
|
20230818,122600,71360200,5560,5560,5560,5560,2
|
|
20230818,122500,71349080,5560,5560,5560,5560,1
|
|
20230818,122400,71343520,5560,5560,5560,5560,2
|
|
20230818,122300,71332400,5560,5570,5570,5560,21
|
|
20230818,122200,71215450,5570,5570,5570,5570,2
|
|
20230818,122100,71204310,5570,5570,5570,5570,2
|
|
20230818,122000,71193170,5570,5570,5570,5570,1
|
|
20230818,121900,71187600,5570,5570,5570,5570,2
|
|
20230818,121800,71176460,5570,5590,5600,5570,309
|
|
20230818,121700,69448440,5580,5580,5580,5580,1
|
|
20230818,121600,69442860,5580,5580,5580,5580,13
|
|
20230818,121500,69370320,5580,5580,5580,5580,26
|
|
20230818,121400,69225240,5570,5570,5570,5570,1
|
|
20230818,121300,69219670,5560,5560,5560,5560,2
|
|
20230818,121200,69208550,5530,5550,5550,5530,9
|
|
20230818,121100,69158630,5550,5550,5550,5550,1
|
|
20230818,121000,69153080,5590,5530,5590,5530,51
|
|
20230818,120900,68868540,5530,5540,5540,5530,2
|
|
20230818,120800,68857470,5570,5520,5570,5520,12
|
|
20230818,120700,68790880,5520,5520,5520,5520,2
|
|
20230818,120600,68779840,5520,5520,5520,5520,2
|
|
20230818,120500,68768800,5520,5520,5520,5520,1
|
|
20230818,120400,68763280,5520,5520,5520,5520,2
|
|
20230818,120300,68752240,5520,5520,5520,5520,2
|
|
20230818,120200,68741200,5570,5570,5570,5530,4
|
|
20230818,120100,68718960,5530,5560,5590,5530,8
|
|
20230818,120000,68674600,5570,5580,5580,5570,2
|
|
20230818,115900,68663450,5630,5520,5630,5510,50
|
|
20230818,115800,68385960,5510,5490,5510,5490,736
|
|
20230818,115700,64330640,5490,5500,5500,5490,338
|
|
20230818,115600,62473320,5510,5510,5510,5500,9
|
|
20230818,115500,62423760,5510,5510,5510,5500,296
|
|
20230818,115400,60792820,5510,5510,5510,5510,1
|
|
20230818,115300,60787310,5510,5510,5510,5510,2
|
|
20230818,115200,60776290,5510,5510,5510,5510,2
|
|
20230818,115100,60765270,5510,5510,5510,5510,1
|
|
20230818,115000,60759760,5510,5510,5510,5510,2
|
|
20230818,114900,60748740,5510,5510,5510,5510,2
|
|
20230818,114800,60737720,5510,5510,5510,5510,1
|
|
20230818,114700,60732210,5510,5510,5510,5510,2
|
|
20230818,114600,60721190,5510,5510,5510,5510,2
|
|
20230818,114500,60710170,5510,5510,5510,5510,1
|
|
20230818,114400,60704660,5510,5510,5510,5510,2
|
|
20230818,114300,60693640,5510,5510,5510,5510,2
|
|
20230818,114200,60682620,5510,5510,5510,5510,1
|
|
20230818,114100,60677110,5510,5510,5520,5510,508
|
|
20230818,114000,57877980,5510,5510,5510,5500,13
|
|
20230818,113900,57806360,5520,5520,5520,5520,904
|
|
20230818,113800,52816280,5520,5530,5530,5520,14
|
|
20230818,113700,52738870,5520,5530,5530,5520,914
|
|
20230818,113600,47692230,5530,5530,5530,5530,1
|
|
20230818,113500,47686700,5530,5530,5530,5530,2
|
|
20230818,113400,47675640,5530,5530,5530,5530,2
|
|
20230818,113300,47664580,5530,5530,5530,5530,1
|
|
20230818,113200,47659050,5530,5530,5530,5530,2
|
|
20230818,113100,47647990,5530,5530,5530,5530,2
|
|
20230818,113000,47636930,5530,5530,5530,5530,1
|
|
20230818,112900,47631400,5520,5540,5560,5520,913
|
|
20230818,112800,42581640,5560,5560,5560,5560,4
|
|
20230818,112700,42559400,5560,5560,5560,5550,505
|
|
20230818,112600,39756360,5560,5560,5560,5560,2
|
|
20230818,112500,39745240,5560,5560,5560,5560,1
|
|
20230818,112400,39739680,5560,5560,5560,5560,2
|
|
20230818,112300,39728560,5560,5560,5560,5560,2
|
|
20230818,112200,39717440,5560,5560,5560,5560,1
|
|
20230818,112100,39711880,5560,5560,5560,5560,2
|
|
20230818,112000,39700760,5560,5560,5560,5560,2
|
|
20230818,111900,39689640,5560,5560,5560,5560,1
|
|
20230818,111800,39684080,5560,5560,5560,5560,2
|
|
20230818,111700,39672960,5560,5560,5560,5560,2
|
|
20230818,111600,39661840,5560,5560,5560,5560,1
|
|
20230818,111500,39656280,5560,5560,5560,5560,2
|
|
20230818,111400,39645160,5560,5560,5560,5560,2
|
|
20230818,111300,39634040,5560,5560,5560,5560,1
|
|
20230818,111200,39628480,5560,5560,5560,5560,14
|
|
20230818,111100,39550640,5560,5560,5600,5560,5
|
|
20230818,111000,39522800,5570,5580,5610,5560,318
|
|
20230818,110900,37748200,5580,5620,5620,5580,243
|
|
20230818,110800,36387460,5630,5610,5630,5590,9
|
|
20230818,110700,36336970,5620,5600,5620,5570,24
|
|
20230818,110600,36203090,5610,5600,5610,5570,14
|
|
20230818,110500,36124970,5610,5590,5610,5580,6
|
|
20230818,110400,36091390,5630,5600,5630,5600,3
|
|
20230818,110300,36074530,5630,5600,5630,5570,23
|
|
20230818,110200,35945470,5600,5590,5600,5560,8
|
|
20230818,110100,35900750,5580,5580,5580,5580,1
|
|
20230818,110000,35895170,5590,5580,5590,5570,3
|
|
20230818,105900,35878430,5590,5560,5590,5560,13
|
|
20230818,105800,35806120,5620,5570,5620,5570,3
|
|
20230818,105700,35789310,5570,5610,5620,5570,14
|
|
20230818,105600,35710860,5610,5550,5610,5540,23
|
|
20230818,105500,35582930,5570,5550,5570,5540,6
|
|
20230818,105400,35549560,5570,5550,5570,5540,3
|
|
20230818,105300,35532900,5570,5550,5570,5540,375
|
|
20230818,105200,33448050,5520,5530,5530,5520,257
|
|
20230818,105100,32029030,5530,5530,5530,5530,2
|
|
20230818,105000,32017970,5530,5530,5530,5530,1
|
|
20230818,104900,32012440,5530,5530,5530,5530,2
|
|
20230818,104800,32001380,5530,5530,5530,5530,2
|
|
20230818,104700,31990320,5530,5530,5530,5530,1
|
|
20230818,104600,31984790,5530,5530,5530,5530,2
|
|
20230818,104500,31973730,5530,5530,5530,5530,2
|
|
20230818,104400,31962670,5520,5530,5530,5520,201
|
|
20230818,104300,30852470,5530,5530,5530,5530,2
|
|
20230818,104200,30841410,5530,5530,5530,5530,2
|
|
20230818,104100,30830350,5530,5530,5530,5530,1
|
|
20230818,104000,30824820,5530,5530,5530,5530,2
|
|
20230818,103900,30813760,5530,5530,5530,5530,2
|
|
20230818,103800,30802700,5530,5530,5530,5530,1
|
|
20230818,103700,30797170,5530,5540,5540,5530,4
|
|
20230818,103600,30775020,5540,5530,5540,5530,16
|
|
20230818,103500,30686400,5530,5530,5530,5530,109
|
|
20230818,103400,30083630,5530,5530,5530,5530,2
|
|
20230818,103300,30072570,5530,5530,5530,5530,2
|
|
20230818,103200,30061510,5530,5530,5530,5530,1
|
|
20230818,103100,30055980,5530,5540,5540,5530,5
|
|
20230818,103000,30028310,5530,5530,5530,5530,2
|
|
20230818,102900,30017250,5530,5530,5530,5530,1
|
|
20230818,102800,30011720,5520,5520,5520,5520,2
|
|
20230818,102700,30000680,5520,5520,5520,5520,1
|
|
20230818,102600,29995160,5520,5520,5520,5520,2
|
|
20230818,102500,29984120,5520,5550,5550,5520,3
|
|
20230818,102400,29967530,5520,5550,5550,5520,2
|
|
20230818,102300,29956460,5520,5520,5520,5520,2
|
|
20230818,102200,29945420,5520,5520,5520,5520,2
|
|
20230818,102100,29934380,5520,5530,5540,5520,45
|
|
20230818,102000,29685420,5510,5530,5530,5510,502
|
|
20230818,101900,26914190,5530,5530,5530,5530,2
|
|
20230818,101800,26903130,5530,5530,5530,5530,1
|
|
20230818,101700,26897600,5530,5530,5530,5530,2
|
|
20230818,101600,26886540,5530,5540,5540,5530,14
|
|
20230818,101500,26809000,5530,5550,5550,5530,13
|
|
20230818,101400,26736930,5540,5630,5630,5540,206
|
|
20230818,101300,25577590,5630,5540,5630,5540,92
|
|
20230818,101200,25062970,5540,5540,5540,5540,2
|
|
20230818,101100,25051890,5550,5540,5550,5540,12
|
|
20230818,101000,24985320,5530,5510,5630,5500,88
|
|
20230818,100900,24497230,5500,5510,5510,5500,203
|
|
20230818,100800,23378720,5510,5510,5510,5510,2
|
|
20230818,100700,23367700,5510,5510,5510,5510,2
|
|
20230818,100600,23356680,5510,5520,5550,5510,101
|
|
20230818,100500,22796500,5510,5510,5510,5510,2
|
|
20230818,100400,22785480,5510,5510,5510,5510,2
|
|
20230818,100300,22774460,5510,5510,5510,5510,1
|
|
20230818,100200,22768950,5510,5510,5510,5510,2
|
|
20230818,100100,22757930,5510,5510,5510,5510,2
|
|
20230818,100000,22746910,5510,5510,5510,5510,28
|
|
20230818,095900,22592630,5510,5520,5540,5510,103
|
|
20230818,095800,22022190,5510,5510,5510,5510,1
|
|
20230818,095700,22016680,5510,5510,5510,5510,2
|
|
20230818,095600,22005660,5510,5510,5510,5510,2
|
|
20230818,095500,21994640,5510,5510,5510,5510,2
|
|
20230818,095400,21983620,5510,5510,5510,5510,2
|
|
20230818,095300,21972600,5510,5500,5520,5500,16
|
|
20230818,095200,21884360,5500,5500,5500,5500,1
|
|
20230818,095100,21878860,5500,5510,5530,5500,337
|
|
20230818,095000,20019150,5500,5490,5510,5490,201
|
|
20230818,094900,18913440,5490,5490,5490,5490,1
|
|
20230818,094800,18907950,5480,5480,5480,5480,2
|
|
20230818,094700,18896990,5480,5480,5480,5480,2
|
|
20230818,094600,18886030,5480,5480,5480,5480,1
|
|
20230818,094500,18880550,5480,5510,5510,5480,36
|
|
20230818,094400,18682390,5500,5490,5500,5490,3
|
|
20230818,094300,18665910,5490,5490,5490,5490,1
|
|
20230818,094200,18660420,5490,5500,5500,5490,3
|
|
20230818,094100,18643930,5500,5480,5500,5480,3
|
|
20230818,094000,18627470,5480,5480,5480,5480,1
|
|
20230818,093900,18621990,5480,5480,5480,5480,2
|
|
20230818,093800,18611030,5480,5480,5480,5480,2
|
|
20230818,093700,18600070,5490,5480,5490,5480,2
|
|
20230818,093600,18589100,5480,5480,5480,5480,2
|
|
20230818,093500,18578140,5480,5480,5480,5480,2
|
|
20230818,093400,18567180,5480,5480,5480,5480,78
|
|
20230818,093300,18139740,5480,5480,5480,5480,2
|
|
20230818,093200,18128780,5480,5500,5500,5480,12
|
|
20230818,093100,18062820,5480,5480,5480,5480,1
|
|
20230818,093000,18057340,5480,5480,5480,5480,2
|
|
20230818,092900,18046380,5480,5480,5480,5480,1
|
|
20230818,092800,18040900,5480,5480,5480,5480,2
|
|
20230818,092700,18029940,5480,5480,5480,5480,2
|
|
20230818,092600,18018980,5480,5480,5480,5480,1
|
|
20230818,092500,18013500,5480,5480,5480,5480,2
|
|
20230818,092400,18002540,5480,5480,5480,5480,2
|
|
20230818,092300,17991580,5480,5480,5480,5480,1
|
|
20230818,092200,17986100,5480,5480,5480,5480,2
|
|
20230818,092100,17975140,5470,5470,5470,5470,2
|
|
20230818,092000,17964200,5460,5460,5460,5460,1
|
|
20230818,091900,17958740,5460,5460,5460,5460,2
|
|
20230818,091800,17947820,5450,5450,5490,5450,586
|
|
20230818,091700,14736800,5470,5460,5470,5450,325
|
|
20230818,091600,12960900,5450,5450,5450,5450,43
|
|
20230818,091500,12726550,5450,5440,5450,5440,8
|
|
20230818,091400,12683010,5450,5450,5450,5450,35
|
|
20230818,091300,12492260,5440,5440,5440,5440,0
|
|
20230818,091200,12492260,5440,5440,5440,5440,0
|
|
20230818,091100,12492260,5440,5440,5440,5440,0
|
|
20230818,091000,12492260,5440,5440,5440,5440,112
|
|
20230818,090900,11882980,5430,5430,5430,5430,0
|
|
20230818,090800,11882980,5430,5430,5430,5430,0
|
|
20230818,090700,11882980,5430,5430,5430,5430,1
|
|
20230818,090600,11877550,5430,5430,5430,5430,0
|
|
20230818,090500,11877550,5430,5430,5430,5430,140
|
|
20230818,090400,11117350,5430,5430,5430,5430,0
|
|
20230818,090300,11117350,5430,5440,5440,5430,10
|
|
20230818,090200,11062960,5430,5430,5430,5430,7
|
|
20230818,090100,11024950,5430,5450,5450,5430,78
|
|
20230818,090000,10600220,5440,5450,5450,5440,1945
|