618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191500,568929670,5370,5370,5370,5370,914
|
|
20230810,191400,568929670,5370,5370,5370,5370,0
|
|
20230810,191300,568929670,5370,5370,5370,5370,0
|
|
20230810,191200,568929670,5370,5370,5370,5370,0
|
|
20230810,191100,568929670,5370,5370,5370,5370,0
|
|
20230810,191000,568929670,5370,5370,5370,5370,0
|
|
20230810,190900,568929670,5370,5370,5370,5370,0
|
|
20230810,190800,568929670,5370,5370,5370,5370,0
|
|
20230810,190700,568929670,5370,5370,5370,5370,0
|
|
20230810,190600,568929670,5370,5370,5370,5370,0
|
|
20230810,190500,568929670,5370,5370,5370,5370,0
|
|
20230810,190400,568929670,5370,5370,5370,5370,0
|
|
20230810,190300,568929670,5370,5370,5370,5370,0
|
|
20230810,190200,568929670,5370,5370,5370,5370,0
|
|
20230810,190100,568929670,5370,5370,5370,5370,0
|
|
20230810,190000,568929670,5370,5370,5370,5370,0
|
|
20230810,185900,568929670,5370,5370,5370,5370,0
|
|
20230810,185800,568929670,5370,5370,5370,5370,0
|
|
20230810,185700,568929670,5370,5370,5370,5370,0
|
|
20230810,185600,568929670,5370,5370,5370,5370,0
|
|
20230810,185500,568929670,5370,5370,5370,5370,0
|
|
20230810,185400,568929670,5370,5370,5370,5370,0
|
|
20230810,185300,568929670,5370,5370,5370,5370,0
|
|
20230810,185200,568929670,5370,5370,5370,5370,0
|
|
20230810,185100,568929670,5370,5370,5370,5370,0
|
|
20230810,185000,568929670,5370,5370,5370,5370,0
|
|
20230810,184900,568929670,5370,5370,5370,5370,0
|
|
20230810,184800,568929670,5370,5370,5370,5370,0
|
|
20230810,184700,568929670,5370,5370,5370,5370,0
|
|
20230810,184600,568929670,5370,5370,5370,5370,0
|
|
20230810,184500,568929670,5370,5370,5370,5370,914
|
|
20230810,184400,568929670,5370,5370,5370,5370,0
|
|
20230810,184300,568929670,5370,5370,5370,5370,0
|
|
20230810,184200,568929670,5370,5370,5370,5370,0
|
|
20230810,184100,568929670,5370,5370,5370,5370,0
|
|
20230810,184000,568929670,5370,5370,5370,5370,0
|
|
20230810,183900,568929670,5370,5370,5370,5370,0
|
|
20230810,183800,568929670,5370,5370,5370,5370,0
|
|
20230810,183700,568929670,5370,5370,5370,5370,0
|
|
20230810,183600,568929670,5370,5370,5370,5370,0
|
|
20230810,183500,568929670,5370,5370,5370,5370,0
|
|
20230810,183400,568929670,5370,5370,5370,5370,0
|
|
20230810,183300,568929670,5370,5370,5370,5370,0
|
|
20230810,183200,568929670,5370,5370,5370,5370,0
|
|
20230810,183100,568929670,5370,5370,5370,5370,0
|
|
20230810,183000,568929670,5370,5370,5370,5370,0
|
|
20230810,182900,568929670,5370,5370,5370,5370,0
|
|
20230810,182800,568929670,5370,5370,5370,5370,0
|
|
20230810,182700,568929670,5370,5370,5370,5370,0
|
|
20230810,182600,568929670,5370,5370,5370,5370,0
|
|
20230810,182500,568929670,5370,5370,5370,5370,0
|
|
20230810,182400,568929670,5370,5370,5370,5370,0
|
|
20230810,182300,568929670,5370,5370,5370,5370,0
|
|
20230810,182200,568929670,5370,5370,5370,5370,0
|
|
20230810,182100,568929670,5370,5370,5370,5370,0
|
|
20230810,182000,568929670,5370,5370,5370,5370,0
|
|
20230810,181900,568929670,5370,5370,5370,5370,0
|
|
20230810,181800,568929670,5370,5370,5370,5370,0
|
|
20230810,181700,568929670,5370,5370,5370,5370,0
|
|
20230810,181600,568929670,5370,5370,5370,5370,0
|
|
20230810,181500,568929670,5370,5370,5370,5370,914
|
|
20230810,181400,568929670,5370,5370,5370,5370,0
|
|
20230810,181300,568929670,5370,5370,5370,5370,0
|
|
20230810,181200,568929670,5370,5370,5370,5370,0
|
|
20230810,181100,568929670,5370,5370,5370,5370,0
|
|
20230810,181000,568929670,5370,5370,5370,5370,0
|
|
20230810,180900,568929670,5370,5370,5370,5370,0
|
|
20230810,180800,568929670,5370,5370,5370,5370,0
|
|
20230810,180700,568929670,5370,5370,5370,5370,0
|
|
20230810,180600,568929670,5370,5370,5370,5370,0
|
|
20230810,180500,568929670,5370,5370,5370,5370,0
|
|
20230810,180400,568929670,5370,5370,5370,5370,0
|
|
20230810,180300,568929670,5370,5370,5370,5370,0
|
|
20230810,180200,568929670,5370,5370,5370,5370,0
|
|
20230810,180100,568929670,5370,5370,5370,5370,0
|
|
20230810,180000,568929670,5370,5370,5370,5370,0
|
|
20230810,175900,568929670,5370,5370,5370,5370,0
|
|
20230810,175800,568929670,5370,5370,5370,5370,0
|
|
20230810,175700,568929670,5370,5370,5370,5370,0
|
|
20230810,175600,568929670,5370,5370,5370,5370,0
|
|
20230810,175500,568929670,5370,5370,5370,5370,0
|
|
20230810,175400,568929670,5370,5370,5370,5370,0
|
|
20230810,175300,568929670,5370,5370,5370,5370,0
|
|
20230810,175200,568929670,5370,5370,5370,5370,0
|
|
20230810,175100,568929670,5370,5370,5370,5370,0
|
|
20230810,175000,568929670,5370,5370,5370,5370,0
|
|
20230810,174900,568929670,5370,5370,5370,5370,0
|
|
20230810,174800,568929670,5370,5370,5370,5370,0
|
|
20230810,174700,568929670,5370,5370,5370,5370,0
|
|
20230810,174600,568929670,5370,5370,5370,5370,0
|
|
20230810,174500,568929670,5370,5370,5370,5370,914
|
|
20230810,174400,568929670,5370,5370,5370,5370,0
|
|
20230810,174300,568929670,5370,5370,5370,5370,0
|
|
20230810,174200,568929670,5370,5370,5370,5370,0
|
|
20230810,174100,568929670,5370,5370,5370,5370,0
|
|
20230810,174000,568929670,5370,5370,5370,5370,0
|
|
20230810,173900,568929670,5370,5370,5370,5370,0
|
|
20230810,173800,568929670,5370,5370,5370,5370,0
|
|
20230810,173700,568929670,5370,5370,5370,5370,0
|
|
20230810,173600,568929670,5370,5370,5370,5370,0
|
|
20230810,173500,568929670,5370,5370,5370,5370,0
|
|
20230810,173400,568929670,5370,5370,5370,5370,0
|
|
20230810,173300,568929670,5370,5370,5370,5370,0
|
|
20230810,173200,568929670,5370,5370,5370,5370,0
|
|
20230810,173100,568929670,5370,5370,5370,5370,0
|
|
20230810,173000,568929670,5370,5370,5370,5370,0
|
|
20230810,172900,568929670,5370,5370,5370,5370,0
|
|
20230810,172800,568929670,5370,5370,5370,5370,0
|
|
20230810,172700,568929670,5370,5370,5370,5370,0
|
|
20230810,172600,568929670,5370,5370,5370,5370,0
|
|
20230810,172500,568929670,5370,5370,5370,5370,0
|
|
20230810,172400,568929670,5370,5370,5370,5370,0
|
|
20230810,172300,568929670,5370,5370,5370,5370,0
|
|
20230810,172200,568929670,5370,5370,5370,5370,0
|
|
20230810,172100,568929670,5370,5370,5370,5370,0
|
|
20230810,172000,568929670,5370,5370,5370,5370,0
|
|
20230810,171900,568929670,5370,5370,5370,5370,0
|
|
20230810,171800,568929670,5370,5370,5370,5370,0
|
|
20230810,171700,568929670,5370,5370,5370,5370,0
|
|
20230810,171600,568929670,5370,5370,5370,5370,0
|
|
20230810,171500,568929670,5370,5370,5370,5370,914
|
|
20230810,171400,568929670,5370,5370,5370,5370,0
|
|
20230810,171300,568929670,5370,5370,5370,5370,0
|
|
20230810,171200,568929670,5370,5370,5370,5370,0
|
|
20230810,171100,568929670,5370,5370,5370,5370,0
|
|
20230810,171000,568929670,5370,5370,5370,5370,0
|
|
20230810,170900,568929670,5370,5370,5370,5370,0
|
|
20230810,170800,568929670,5370,5370,5370,5370,0
|
|
20230810,170700,568929670,5370,5370,5370,5370,0
|
|
20230810,170600,568929670,5370,5370,5370,5370,0
|
|
20230810,170500,568929670,5370,5370,5370,5370,0
|
|
20230810,170400,568929670,5370,5370,5370,5370,0
|
|
20230810,170300,568929670,5370,5370,5370,5370,0
|
|
20230810,170200,568929670,5370,5370,5370,5370,0
|
|
20230810,170100,568929670,5370,5370,5370,5370,0
|
|
20230810,170000,568929670,5370,5370,5370,5370,0
|
|
20230810,165900,568929670,5370,5370,5370,5370,0
|
|
20230810,165800,568929670,5370,5370,5370,5370,0
|
|
20230810,165700,568929670,5370,5370,5370,5370,0
|
|
20230810,165600,568929670,5370,5370,5370,5370,0
|
|
20230810,165500,568929670,5370,5370,5370,5370,0
|
|
20230810,165400,568929670,5370,5370,5370,5370,0
|
|
20230810,165300,568929670,5370,5370,5370,5370,0
|
|
20230810,165200,568929670,5370,5370,5370,5370,0
|
|
20230810,165100,568929670,5370,5370,5370,5370,0
|
|
20230810,165000,568929670,5370,5370,5370,5370,0
|
|
20230810,164900,568929670,5370,5370,5370,5370,0
|
|
20230810,164800,568929670,5370,5370,5370,5370,0
|
|
20230810,164700,568929670,5370,5370,5370,5370,0
|
|
20230810,164600,568929670,5370,5370,5370,5370,0
|
|
20230810,164500,568929670,5370,5370,5370,5370,914
|
|
20230810,164400,568929670,5370,5370,5370,5370,0
|
|
20230810,164300,568929670,5370,5370,5370,5370,0
|
|
20230810,164200,568929670,5370,5370,5370,5370,0
|
|
20230810,164100,568929670,5370,5370,5370,5370,0
|
|
20230810,164000,568929670,5370,5370,5370,5370,0
|
|
20230810,163900,568929670,5370,5370,5370,5370,0
|
|
20230810,163800,568929670,5370,5370,5370,5370,0
|
|
20230810,163700,568929670,5370,5370,5370,5370,0
|
|
20230810,163600,568929670,5370,5370,5370,5370,0
|
|
20230810,163500,568929670,5370,5370,5370,5370,0
|
|
20230810,163400,568929670,5370,5370,5370,5370,0
|
|
20230810,163300,568929670,5370,5370,5370,5370,0
|
|
20230810,163200,568929670,5370,5370,5370,5370,0
|
|
20230810,163100,568929670,5370,5370,5370,5370,0
|
|
20230810,163000,568929670,5370,5370,5370,5370,0
|
|
20230810,162900,568929670,5370,5370,5370,5370,0
|
|
20230810,162800,568929670,5370,5370,5370,5370,0
|
|
20230810,162700,568929670,5370,5370,5370,5370,0
|
|
20230810,162600,568929670,5370,5370,5370,5370,0
|
|
20230810,162500,568929670,5370,5370,5370,5370,0
|
|
20230810,162400,568929670,5370,5370,5370,5370,0
|
|
20230810,162300,568929670,5370,5370,5370,5370,0
|
|
20230810,162200,568929670,5370,5370,5370,5370,0
|
|
20230810,162100,568929670,5370,5370,5370,5370,0
|
|
20230810,162000,568929670,5370,5370,5370,5370,0
|
|
20230810,161900,568929670,5370,5370,5370,5370,0
|
|
20230810,161800,568929670,5370,5370,5370,5370,0
|
|
20230810,161700,568929670,5370,5370,5370,5370,0
|
|
20230810,161600,568929670,5370,5370,5370,5370,0
|
|
20230810,161500,568929670,5370,5370,5370,5370,914
|
|
20230810,161400,568929670,5370,5370,5370,5370,0
|
|
20230810,161300,568929670,5370,5370,5370,5370,0
|
|
20230810,161200,568929670,5370,5370,5370,5370,0
|
|
20230810,161100,568929670,5370,5370,5370,5370,0
|
|
20230810,161000,568929670,5370,5370,5370,5370,0
|
|
20230810,160900,568929670,5370,5370,5370,5370,0
|
|
20230810,160800,568929670,5370,5370,5370,5370,0
|
|
20230810,160700,568929670,5370,5370,5370,5370,0
|
|
20230810,160600,568929670,5370,5370,5370,5370,0
|
|
20230810,160500,568929670,5370,5370,5370,5370,0
|
|
20230810,160400,568929670,5370,5370,5370,5370,0
|
|
20230810,160300,568929670,5370,5370,5370,5370,0
|
|
20230810,160200,568929670,5370,5370,5370,5370,0
|
|
20230810,160100,568929670,5370,5370,5370,5370,0
|
|
20230810,160000,568929670,5370,5370,5370,5370,0
|
|
20230810,155900,568929670,5370,5370,5370,5370,0
|
|
20230810,155800,568929670,5370,5370,5370,5370,0
|
|
20230810,155700,568929670,5370,5370,5370,5370,0
|
|
20230810,155600,568929670,5370,5370,5370,5370,0
|
|
20230810,155500,568929670,5370,5370,5370,5370,0
|
|
20230810,155400,568929670,5370,5370,5370,5370,0
|
|
20230810,155300,568929670,5370,5370,5370,5370,0
|
|
20230810,155200,568929670,5370,5370,5370,5370,0
|
|
20230810,155100,568929670,5370,5370,5370,5370,0
|
|
20230810,155000,568929670,5370,5370,5370,5370,0
|
|
20230810,154900,568929670,5370,5370,5370,5370,0
|
|
20230810,154800,568929670,5370,5370,5370,5370,0
|
|
20230810,154700,568929670,5370,5370,5370,5370,0
|
|
20230810,154600,568929670,5370,5370,5370,5370,0
|
|
20230810,154500,568929670,5370,5370,5370,5370,914
|
|
20230810,154400,568929670,5370,5370,5370,5370,0
|
|
20230810,154300,568929670,5370,5370,5370,5370,0
|
|
20230810,154200,568929670,5370,5370,5370,5370,0
|
|
20230810,154100,568929670,5370,5370,5370,5370,0
|
|
20230810,154000,568929670,5370,5370,5370,5370,0
|
|
20230810,153900,568929670,5370,5370,5370,5370,0
|
|
20230810,153800,568929670,5370,5370,5370,5370,0
|
|
20230810,153700,568929670,5370,5370,5370,5370,0
|
|
20230810,153600,568929670,5370,5370,5370,5370,0
|
|
20230810,153500,568929670,5370,5370,5370,5370,0
|
|
20230810,153400,568929670,5370,5370,5370,5370,0
|
|
20230810,153300,568929670,5370,5370,5370,5370,0
|
|
20230810,153200,568929670,5370,5370,5370,5370,0
|
|
20230810,153100,568929670,5370,5370,5370,5370,0
|
|
20230810,153000,568929670,5370,5370,5370,5370,914
|
|
20230810,152900,564021490,5370,5370,5370,5370,0
|
|
20230810,152800,564021490,5370,5370,5370,5370,0
|
|
20230810,152700,564021490,5370,5370,5370,5370,0
|
|
20230810,152600,564021490,5370,5370,5370,5370,0
|
|
20230810,152500,564021490,5370,5370,5370,5370,0
|
|
20230810,152400,564021490,5370,5370,5370,5370,0
|
|
20230810,152300,564021490,5370,5370,5370,5370,0
|
|
20230810,152200,564021490,5370,5370,5370,5370,0
|
|
20230810,152100,564021490,5370,5370,5370,5370,0
|
|
20230810,152000,564021490,5370,5370,5370,5370,0
|
|
20230810,151900,564021490,5370,5340,5370,5340,632
|
|
20230810,151800,560641330,5350,5360,5360,5350,40
|
|
20230810,151700,560427320,5360,5360,5360,5360,10
|
|
20230810,151600,560373720,5360,5360,5360,5360,0
|
|
20230810,151500,560373720,5360,5360,5360,5360,0
|
|
20230810,151400,560373720,5360,5360,5360,5360,17
|
|
20230810,151300,560282600,5360,5340,5360,5340,149
|
|
20230810,151200,559485290,5350,5350,5350,5350,55
|
|
20230810,151100,559191040,5360,5360,5360,5360,1
|
|
20230810,151000,559185680,5340,5340,5340,5340,0
|
|
20230810,150900,559185680,5340,5340,5340,5330,1389
|
|
20230810,150800,551773900,5370,5370,5370,5370,0
|
|
20230810,150700,551773900,5370,5350,5370,5350,1414
|
|
20230810,150600,544208980,5350,5350,5350,5350,10
|
|
20230810,150500,544155480,5360,5360,5360,5360,0
|
|
20230810,150400,544155480,5360,5360,5360,5360,274
|
|
20230810,150300,542686840,5360,5350,5360,5340,1465
|
|
20230810,150200,534849240,5350,5350,5350,5350,0
|
|
20230810,150100,534849240,5350,5350,5350,5350,18
|
|
20230810,150000,534752940,5370,5370,5370,5370,0
|
|
20230810,145900,534752940,5370,5370,5370,5370,931
|
|
20230810,145800,529753470,5370,5370,5370,5370,1
|
|
20230810,145700,529748100,5350,5350,5350,5350,1
|
|
20230810,145600,529742750,5350,5350,5350,5350,0
|
|
20230810,145500,529742750,5350,5350,5350,5350,500
|
|
20230810,145400,527067750,5370,5370,5370,5370,0
|
|
20230810,145300,527067750,5370,5370,5370,5370,0
|
|
20230810,145200,527067750,5370,5370,5370,5370,1
|
|
20230810,145100,527062380,5340,5340,5340,5340,0
|
|
20230810,145000,527062380,5340,5340,5340,5340,0
|
|
20230810,144900,527062380,5340,5340,5340,5340,0
|
|
20230810,144800,527062380,5340,5340,5340,5340,0
|
|
20230810,144700,527062380,5340,5360,5380,5340,1422
|
|
20230810,144600,519428720,5340,5340,5340,5340,0
|
|
20230810,144500,519428720,5340,5360,5360,5340,931
|
|
20230810,144400,514451950,5370,5370,5370,5370,5
|
|
20230810,144300,514425100,5360,5360,5360,5360,0
|
|
20230810,144200,514425100,5360,5360,5360,5360,100
|
|
20230810,144100,513889100,5360,5360,5360,5360,0
|
|
20230810,144000,513889100,5360,5360,5360,5360,0
|
|
20230810,143900,513889100,5360,5360,5360,5360,0
|
|
20230810,143800,513889100,5360,5360,5360,5360,0
|
|
20230810,143700,513889100,5360,5360,5360,5360,0
|
|
20230810,143600,513889100,5360,5360,5360,5360,0
|
|
20230810,143500,513889100,5360,5360,5360,5360,35
|
|
20230810,143400,513701500,5370,5360,5370,5360,68
|
|
20230810,143300,513336420,5370,5370,5370,5370,54
|
|
20230810,143200,513046440,5370,5370,5370,5370,0
|
|
20230810,143100,513046440,5370,5370,5370,5370,80
|
|
20230810,143000,512616840,5360,5360,5360,5360,0
|
|
20230810,142900,512616840,5360,5360,5370,5360,104
|
|
20230810,142800,512058400,5360,5360,5360,5360,0
|
|
20230810,142700,512058400,5360,5360,5360,5360,0
|
|
20230810,142600,512058400,5360,5360,5360,5360,39
|
|
20230810,142500,511849360,5360,5360,5360,5360,18
|
|
20230810,142400,511752880,5350,5360,5360,5350,1100
|
|
20230810,142300,505866880,5370,5370,5370,5370,111
|
|
20230810,142200,505270810,5370,5370,5370,5370,0
|
|
20230810,142100,505270810,5370,5370,5370,5370,0
|
|
20230810,142000,505270810,5370,5370,5370,5370,101
|
|
20230810,141900,504728440,5360,5360,5360,5360,0
|
|
20230810,141800,504728440,5360,5360,5360,5360,0
|
|
20230810,141700,504728440,5360,5360,5360,5360,1
|
|
20230810,141600,504723080,5360,5360,5360,5360,200
|
|
20230810,141500,503651080,5360,5360,5360,5360,300
|
|
20230810,141400,502043080,5370,5370,5370,5370,0
|
|
20230810,141300,502043080,5370,5370,5370,5370,400
|
|
20230810,141200,499895080,5370,5370,5370,5370,0
|
|
20230810,141100,499895080,5370,5370,5370,5370,1
|
|
20230810,141000,499889710,5370,5370,5370,5370,0
|
|
20230810,140900,499889710,5370,5370,5370,5370,1
|
|
20230810,140800,499884340,5370,5370,5370,5370,0
|
|
20230810,140700,499884340,5370,5370,5370,5370,10
|
|
20230810,140600,499830640,5370,5370,5370,5370,0
|
|
20230810,140500,499830640,5370,5370,5370,5370,100
|
|
20230810,140400,499293640,5370,5370,5370,5370,0
|
|
20230810,140300,499293640,5370,5370,5370,5370,339
|
|
20230810,140200,497473210,5370,5370,5370,5370,0
|
|
20230810,140100,497473210,5370,5380,5380,5370,350
|
|
20230810,140000,495590710,5390,5390,5390,5390,0
|
|
20230810,135900,495590710,5390,5390,5390,5390,0
|
|
20230810,135800,495590710,5390,5390,5390,5390,1
|
|
20230810,135700,495585320,5380,5380,5380,5380,101
|
|
20230810,135600,495041940,5370,5370,5370,5370,0
|
|
20230810,135500,495041940,5370,5370,5370,5370,0
|
|
20230810,135400,495041940,5370,5370,5370,5370,0
|
|
20230810,135300,495041940,5370,5370,5370,5370,5
|
|
20230810,135200,495015090,5370,5380,5380,5370,151
|
|
20230810,135100,494202810,5380,5380,5380,5380,0
|
|
20230810,135000,494202810,5380,5380,5380,5380,151
|
|
20230810,134900,493390430,5390,5390,5390,5390,2556
|
|
20230810,134800,479613590,5390,5380,5390,5380,2022
|
|
20230810,134700,468735050,5380,5380,5380,5380,200
|
|
20230810,134600,467659050,5380,5380,5380,5380,514
|
|
20230810,134500,464893730,5380,5380,5380,5380,7
|
|
20230810,134400,464856070,5380,5380,5380,5380,963
|
|
20230810,134300,459675130,5380,5380,5380,5380,2
|
|
20230810,134200,459664370,5370,5370,5370,5370,100
|
|
20230810,134100,459127370,5370,5370,5370,5370,0
|
|
20230810,134000,459127370,5370,5370,5370,5370,716
|
|
20230810,133900,455282450,5370,5370,5370,5370,190
|
|
20230810,133800,454262150,5360,5360,5360,5360,0
|
|
20230810,133700,454262150,5360,5360,5360,5360,0
|
|
20230810,133600,454262150,5360,5360,5360,5360,200
|
|
20230810,133500,453190150,5360,5360,5360,5360,0
|
|
20230810,133400,453190150,5360,5360,5360,5360,0
|
|
20230810,133300,453190150,5360,5360,5360,5360,0
|
|
20230810,133200,453190150,5360,5360,5360,5360,205
|
|
20230810,133100,452091350,5360,5360,5360,5360,0
|
|
20230810,133000,452091350,5360,5360,5360,5360,0
|
|
20230810,132900,452091350,5360,5360,5360,5360,150
|
|
20230810,132800,451287350,5370,5370,5370,5370,190
|
|
20230810,132700,450267050,5360,5360,5360,5360,750
|
|
20230810,132600,446247050,5350,5360,5360,5350,553
|
|
20230810,132500,443286000,5350,5350,5350,5350,0
|
|
20230810,132400,443286000,5350,5350,5350,5350,0
|
|
20230810,132300,443286000,5350,5350,5350,5350,0
|
|
20230810,132200,443286000,5350,5360,5360,5350,51
|
|
20230810,132100,443013140,5350,5350,5350,5350,5
|
|
20230810,132000,442986390,5350,5350,5350,5350,0
|
|
20230810,131900,442986390,5350,5350,5350,5350,5
|
|
20230810,131800,442959640,5360,5360,5360,5360,134
|
|
20230810,131700,442241400,5360,5360,5360,5360,20
|
|
20230810,131600,442134200,5350,5350,5350,5350,1
|
|
20230810,131500,442128850,5350,5350,5350,5350,11
|
|
20230810,131400,442070000,5350,5350,5350,5350,0
|
|
20230810,131300,442070000,5350,5340,5350,5340,1006
|
|
20230810,131200,436690970,5340,5340,5340,5340,0
|
|
20230810,131100,436690970,5340,5340,5340,5340,90
|
|
20230810,131000,436210370,5350,5350,5350,5350,0
|
|
20230810,130900,436210370,5350,5350,5350,5350,1
|
|
20230810,130800,436205020,5350,5350,5350,5350,0
|
|
20230810,130700,436205020,5350,5350,5350,5350,190
|
|
20230810,130600,435188520,5350,5370,5370,5350,1311
|
|
20230810,130500,428168650,5360,5360,5360,5360,0
|
|
20230810,130400,428168650,5360,5360,5360,5360,301
|
|
20230810,130300,426555290,5360,5360,5360,5360,0
|
|
20230810,130200,426555290,5360,5360,5360,5360,0
|
|
20230810,130100,426555290,5360,5360,5360,5360,0
|
|
20230810,130000,426555290,5360,5360,5360,5360,0
|
|
20230810,125900,426555290,5360,5360,5360,5360,10
|
|
20230810,125800,426501690,5370,5370,5370,5370,0
|
|
20230810,125700,426501690,5370,5370,5370,5370,0
|
|
20230810,125600,426501690,5370,5370,5370,5370,0
|
|
20230810,125500,426501690,5370,5370,5370,5370,0
|
|
20230810,125400,426501690,5370,5370,5370,5370,0
|
|
20230810,125300,426501690,5370,5370,5370,5370,0
|
|
20230810,125200,426501690,5370,5370,5370,5370,0
|
|
20230810,125100,426501690,5370,5370,5370,5370,119
|
|
20230810,125000,425862660,5370,5380,5380,5370,1154
|
|
20230810,124900,419654160,5370,5370,5370,5370,607
|
|
20230810,124800,416394570,5360,5360,5360,5360,107
|
|
20230810,124700,415821050,5360,5360,5360,5360,21
|
|
20230810,124600,415708490,5350,5360,5360,5350,1068
|
|
20230810,124500,409984970,5360,5350,5360,5350,3131
|
|
20230810,124400,393203140,5350,5350,5350,5350,1074
|
|
20230810,124300,387457240,5340,5320,5340,5320,109
|
|
20230810,124200,386875240,5330,5330,5330,5330,0
|
|
20230810,124100,386875240,5330,5330,5330,5330,0
|
|
20230810,124000,386875240,5330,5330,5330,5330,0
|
|
20230810,123900,386875240,5330,5330,5330,5330,162
|
|
20230810,123800,386011780,5320,5310,5320,5310,323
|
|
20230810,123700,384293950,5300,5340,5340,5300,2417
|
|
20230810,123600,371474550,5340,5340,5340,5340,0
|
|
20230810,123500,371474550,5340,5340,5340,5340,0
|
|
20230810,123400,371474550,5340,5340,5340,5340,610
|
|
20230810,123300,368217150,5340,5340,5340,5340,10
|
|
20230810,123200,368163750,5350,5350,5350,5350,0
|
|
20230810,123100,368163750,5350,5350,5350,5350,0
|
|
20230810,123000,368163750,5350,5350,5350,5350,0
|
|
20230810,122900,368163750,5350,5330,5350,5320,891
|
|
20230810,122800,363412920,5330,5330,5330,5330,0
|
|
20230810,122700,363412920,5330,5330,5330,5330,0
|
|
20230810,122600,363412920,5330,5330,5330,5330,100
|
|
20230810,122500,362879920,5340,5340,5340,5340,1160
|
|
20230810,122400,356685520,5330,5330,5330,5330,557
|
|
20230810,122300,353716710,5320,5320,5320,5320,0
|
|
20230810,122200,353716710,5320,5320,5320,5320,0
|
|
20230810,122100,353716710,5320,5320,5320,5320,0
|
|
20230810,122000,353716710,5320,5320,5320,5320,1
|
|
20230810,121900,353711390,5320,5320,5320,5320,16
|
|
20230810,121800,353626270,5330,5330,5330,5330,1
|
|
20230810,121700,353620940,5330,5330,5330,5330,0
|
|
20230810,121600,353620940,5330,5330,5330,5330,874
|
|
20230810,121500,348962520,5330,5320,5330,5320,127
|
|
20230810,121400,348285620,5320,5320,5320,5320,0
|
|
20230810,121300,348285620,5320,5320,5320,5320,4
|
|
20230810,121200,348264340,5310,5310,5310,5310,0
|
|
20230810,121100,348264340,5310,5310,5310,5310,0
|
|
20230810,121000,348264340,5310,5310,5310,5310,300
|
|
20230810,120900,346671340,5310,5310,5310,5310,0
|
|
20230810,120800,346671340,5310,5310,5310,5310,1
|
|
20230810,120700,346666030,5320,5320,5320,5320,0
|
|
20230810,120600,346666030,5320,5320,5320,5320,0
|
|
20230810,120500,346666030,5320,5320,5320,5320,1
|
|
20230810,120400,346660710,5320,5320,5320,5320,415
|
|
20230810,120300,344452910,5310,5310,5310,5310,0
|
|
20230810,120200,344452910,5310,5310,5310,5310,0
|
|
20230810,120100,344452910,5310,5310,5310,5310,0
|
|
20230810,120000,344452910,5310,5320,5320,5310,570
|
|
20230810,115900,341424770,5320,5320,5320,5320,202
|
|
20230810,115800,340350130,5320,5320,5320,5320,0
|
|
20230810,115700,340350130,5320,5320,5320,5320,0
|
|
20230810,115600,340350130,5320,5320,5320,5320,0
|
|
20230810,115500,340350130,5320,5320,5320,5320,1
|
|
20230810,115400,340344810,5330,5330,5330,5330,0
|
|
20230810,115300,340344810,5330,5330,5330,5330,0
|
|
20230810,115200,340344810,5330,5330,5330,5330,301
|
|
20230810,115100,338740480,5330,5330,5330,5330,100
|
|
20230810,115000,338207480,5330,5330,5330,5330,9
|
|
20230810,114900,338159510,5340,5340,5340,5340,0
|
|
20230810,114800,338159510,5340,5340,5340,5340,0
|
|
20230810,114700,338159510,5340,5340,5340,5340,1
|
|
20230810,114600,338154170,5340,5340,5340,5340,0
|
|
20230810,114500,338154170,5340,5340,5340,5340,0
|
|
20230810,114400,338154170,5340,5340,5340,5340,0
|
|
20230810,114300,338154170,5340,5340,5340,5340,0
|
|
20230810,114200,338154170,5340,5340,5340,5340,6
|
|
20230810,114100,338122130,5340,5340,5340,5340,0
|
|
20230810,114000,338122130,5340,5330,5340,5330,251
|
|
20230810,113900,336784290,5330,5330,5330,5330,0
|
|
20230810,113800,336784290,5330,5330,5330,5330,100
|
|
20230810,113700,336251290,5330,5330,5330,5330,0
|
|
20230810,113600,336251290,5330,5330,5330,5330,374
|
|
20230810,113500,334257870,5330,5330,5330,5330,68
|
|
20230810,113400,333895430,5330,5330,5330,5330,70
|
|
20230810,113300,333522330,5330,5330,5330,5330,0
|
|
20230810,113200,333522330,5330,5330,5330,5330,542
|
|
20230810,113100,330633470,5330,5330,5330,5330,0
|
|
20230810,113000,330633470,5330,5330,5330,5330,0
|
|
20230810,112900,330633470,5330,5330,5330,5330,2
|
|
20230810,112800,330622810,5330,5330,5330,5330,0
|
|
20230810,112700,330622810,5330,5340,5340,5330,101
|
|
20230810,112600,330083480,5330,5330,5330,5330,0
|
|
20230810,112500,330083480,5330,5330,5330,5330,0
|
|
20230810,112400,330083480,5330,5340,5340,5330,51
|
|
20230810,112300,329811150,5340,5340,5340,5340,150
|
|
20230810,112200,329010150,5340,5340,5340,5340,0
|
|
20230810,112100,329010150,5340,5340,5340,5340,943
|
|
20230810,112000,323974530,5340,5340,5340,5340,0
|
|
20230810,111900,323974530,5340,5340,5340,5340,3
|
|
20230810,111800,323958510,5340,5340,5340,5340,170
|
|
20230810,111700,323050710,5340,5340,5340,5340,1
|
|
20230810,111600,323045370,5330,5330,5330,5330,0
|
|
20230810,111500,323045370,5330,5330,5330,5330,211
|
|
20230810,111400,321920740,5330,5330,5330,5330,0
|
|
20230810,111300,321920740,5330,5330,5330,5330,191
|
|
20230810,111200,320902710,5310,5320,5320,5310,250
|
|
20230810,111100,319573710,5320,5320,5320,5320,150
|
|
20230810,111000,318775710,5330,5330,5330,5330,0
|
|
20230810,110900,318775710,5330,5330,5330,5330,1
|
|
20230810,110800,318770380,5320,5320,5320,5320,20
|
|
20230810,110700,318663980,5320,5320,5320,5320,0
|
|
20230810,110600,318663980,5320,5320,5320,5320,0
|
|
20230810,110500,318663980,5320,5320,5320,5320,20
|
|
20230810,110400,318557580,5330,5330,5330,5330,0
|
|
20230810,110300,318557580,5330,5330,5330,5330,100
|
|
20230810,110200,318024580,5340,5330,5340,5330,301
|
|
20230810,110100,316420240,5320,5320,5320,5320,0
|
|
20230810,110000,316420240,5320,5320,5320,5320,0
|
|
20230810,105900,316420240,5320,5320,5320,5320,0
|
|
20230810,105800,316420240,5320,5320,5320,5320,0
|
|
20230810,105700,316420240,5320,5320,5320,5320,0
|
|
20230810,105600,316420240,5320,5320,5320,5320,119
|
|
20230810,105500,315787160,5320,5330,5330,5320,741
|
|
20230810,105400,311842220,5330,5330,5330,5330,788
|
|
20230810,105300,307642180,5330,5330,5330,5330,215
|
|
20230810,105200,306496230,5340,5340,5340,5340,0
|
|
20230810,105100,306496230,5340,5340,5340,5340,93
|
|
20230810,105000,305999610,5330,5330,5330,5330,3
|
|
20230810,104900,305983620,5330,5330,5330,5330,380
|
|
20230810,104800,303958220,5330,5330,5330,5330,1000
|
|
20230810,104700,298628220,5320,5320,5320,5320,1
|
|
20230810,104600,298622900,5320,5320,5320,5320,19
|
|
20230810,104500,298521820,5350,5350,5350,5350,0
|
|
20230810,104400,298521820,5350,5350,5350,5350,0
|
|
20230810,104300,298521820,5350,5350,5350,5350,1
|
|
20230810,104200,298516470,5350,5340,5350,5340,25
|
|
20230810,104100,298382730,5340,5340,5340,5340,0
|
|
20230810,104000,298382730,5340,5340,5340,5340,0
|
|
20230810,103900,298382730,5340,5330,5340,5330,23
|
|
20230810,103800,298260130,5340,5320,5340,5320,70
|
|
20230810,103700,297886530,5340,5340,5340,5340,0
|
|
20230810,103600,297886530,5340,5320,5340,5320,535
|
|
20230810,103500,295040030,5320,5320,5320,5320,10
|
|
20230810,103400,294986830,5320,5320,5320,5320,201
|
|
20230810,103300,293917510,5320,5340,5340,5320,101
|
|
20230810,103200,293378190,5330,5330,5330,5330,0
|
|
20230810,103100,293378190,5330,5330,5330,5330,482
|
|
20230810,103000,290809130,5330,5340,5340,5330,718
|
|
20230810,102900,286979790,5340,5340,5340,5340,1
|
|
20230810,102800,286974450,5350,5350,5350,5350,0
|
|
20230810,102700,286974450,5350,5350,5350,5350,15
|
|
20230810,102600,286894200,5350,5350,5350,5350,20
|
|
20230810,102500,286787200,5350,5350,5350,5350,1
|
|
20230810,102400,286781850,5350,5350,5350,5350,10
|
|
20230810,102300,286728350,5350,5330,5350,5330,472
|
|
20230810,102200,284212290,5350,5340,5350,5340,530
|
|
20230810,102100,281378010,5340,5340,5340,5340,0
|
|
20230810,102000,281378010,5340,5340,5340,5340,178
|
|
20230810,101900,280427490,5340,5340,5340,5340,0
|
|
20230810,101800,280427490,5340,5340,5340,5340,0
|
|
20230810,101700,280427490,5340,5340,5340,5340,1
|
|
20230810,101600,280422150,5340,5370,5370,5340,1915
|
|
20230810,101500,270157900,5360,5360,5360,5360,796
|
|
20230810,101400,265891340,5350,5350,5350,5350,3316
|
|
20230810,101300,248150740,5340,5320,5340,5320,6402
|
|
20230810,101200,214030070,5320,5320,5320,5320,0
|
|
20230810,101100,214030070,5320,5310,5320,5310,22
|
|
20230810,101000,213913230,5310,5310,5310,5310,0
|
|
20230810,100900,213913230,5310,5310,5310,5310,0
|
|
20230810,100800,213913230,5310,5310,5320,5310,433
|
|
20230810,100700,211612000,5310,5310,5310,5310,50
|
|
20230810,100600,211346500,5310,5310,5310,5310,0
|
|
20230810,100500,211346500,5310,5310,5310,5310,0
|
|
20230810,100400,211346500,5310,5290,5310,5290,72
|
|
20230810,100300,210965580,5300,5300,5300,5300,50
|
|
20230810,100200,210700580,5310,5300,5320,5280,152
|
|
20230810,100100,209896370,5310,5310,5310,5310,0
|
|
20230810,100000,209896370,5310,5310,5310,5310,58
|
|
20230810,095900,209588390,5310,5310,5310,5310,102
|
|
20230810,095800,209046770,5320,5320,5320,5320,118
|
|
20230810,095700,208419010,5320,5300,5320,5300,1022
|
|
20230810,095600,202982530,5300,5300,5300,5300,150
|
|
20230810,095500,202187530,5300,5300,5300,5300,10
|
|
20230810,095400,202134530,5300,5290,5300,5290,1279
|
|
20230810,095300,195359670,5290,5290,5290,5290,1
|
|
20230810,095200,195354380,5290,5290,5290,5290,0
|
|
20230810,095100,195354380,5290,5290,5290,5290,65
|
|
20230810,095000,195010530,5270,5270,5270,5270,200
|
|
20230810,094900,193956530,5290,5290,5290,5290,77
|
|
20230810,094800,193549200,5290,5270,5290,5270,299
|
|
20230810,094700,191971870,5270,5270,5270,5270,111
|
|
20230810,094600,191386900,5250,5270,5270,5250,542
|
|
20230810,094500,188541020,5270,5270,5280,5270,214
|
|
20230810,094400,187412060,5250,5270,5270,5250,1139
|
|
20230810,094300,181428220,5270,5270,5270,5270,0
|
|
20230810,094200,181428220,5270,5270,5270,5270,0
|
|
20230810,094100,181428220,5270,5280,5280,5270,48
|
|
20230810,094000,181175150,5270,5270,5270,5270,0
|
|
20230810,093900,181175150,5270,5270,5270,5270,10
|
|
20230810,093800,181122450,5270,5270,5270,5270,0
|
|
20230810,093700,181122450,5270,5270,5270,5270,10
|
|
20230810,093600,181069750,5250,5250,5250,5250,38
|
|
20230810,093500,180870250,5250,5250,5250,5250,0
|
|
20230810,093400,180870250,5250,5250,5250,5250,1633
|
|
20230810,093300,172297000,5260,5260,5260,5260,0
|
|
20230810,093200,172297000,5260,5260,5260,5260,10
|
|
20230810,093100,172244400,5260,5260,5270,5260,258
|
|
20230810,093000,170886820,5270,5270,5270,5270,27
|
|
20230810,092900,170744530,5260,5270,5270,5260,11
|
|
20230810,092800,170686570,5260,5270,5270,5260,188
|
|
20230810,092700,169697640,5260,5280,5280,5260,37
|
|
20230810,092600,169503000,5260,5280,5280,5260,321
|
|
20230810,092500,167808520,5290,5290,5290,5290,11
|
|
20230810,092400,167750330,5290,5290,5290,5290,1
|
|
20230810,092300,167745040,5280,5280,5280,5280,71
|
|
20230810,092200,167370160,5290,5290,5290,5290,0
|
|
20230810,092100,167370160,5290,5300,5300,5290,1819
|
|
20230810,092000,157730100,5290,5290,5290,5290,0
|
|
20230810,091900,157730100,5290,5290,5290,5290,151
|
|
20230810,091800,156931310,5280,5280,5280,5280,300
|
|
20230810,091700,155347310,5290,5280,5290,5250,11075
|
|
20230810,091600,97189370,5310,5300,5310,5300,25
|
|
20230810,091500,97056650,5300,5300,5300,5300,5
|
|
20230810,091400,97030150,5300,5290,5300,5290,92
|
|
20230810,091300,96543440,5290,5290,5290,5290,60
|
|
20230810,091200,96226040,5290,5300,5300,5290,609
|
|
20230810,091100,93002660,5330,5310,5330,5310,22
|
|
20230810,091000,92885800,5310,5300,5330,5300,97
|
|
20230810,090900,92371380,5310,5310,5310,5310,0
|
|
20230810,090800,92371380,5310,5310,5310,5300,344
|
|
20230810,090700,90544980,5300,5300,5300,5300,30
|
|
20230810,090600,90385980,5330,5340,5340,5250,1242
|
|
20230810,090500,83825520,5340,5350,5360,5310,1242
|
|
20230810,090400,77216090,5350,5330,5360,5270,1306
|
|
20230810,090300,70238520,5320,5320,5330,5250,816
|
|
20230810,090200,65928590,5310,5330,5330,5310,57
|
|
20230810,090100,65624940,5330,5330,5330,5330,770
|
|
20230810,090000,61520840,5270,5330,5330,5270,6589
|