676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,201300,486969390,5510,5510,5510,5510,2256
|
|
20230814,201200,486969390,5510,5510,5510,5510,0
|
|
20230814,201100,486969390,5510,5510,5510,5510,0
|
|
20230814,201000,486969390,5510,5510,5510,5510,0
|
|
20230814,200900,486969390,5510,5510,5510,5510,0
|
|
20230814,200800,486969390,5510,5510,5510,5510,0
|
|
20230814,200700,486969390,5510,5510,5510,5510,0
|
|
20230814,200600,486969390,5510,5510,5510,5510,0
|
|
20230814,200500,486969390,5510,5510,5510,5510,0
|
|
20230814,200400,486969390,5510,5510,5510,5510,0
|
|
20230814,200300,486969390,5510,5510,5510,5510,0
|
|
20230814,200200,486969390,5510,5510,5510,5510,0
|
|
20230814,200100,486969390,5510,5510,5510,5510,0
|
|
20230814,200000,486969390,5510,5510,5510,5510,0
|
|
20230814,195900,486969390,5510,5510,5510,5510,0
|
|
20230814,195800,486969390,5510,5510,5510,5510,0
|
|
20230814,195700,486969390,5510,5510,5510,5510,0
|
|
20230814,195600,486969390,5510,5510,5510,5510,0
|
|
20230814,195500,486969390,5510,5510,5510,5510,0
|
|
20230814,195400,486969390,5510,5510,5510,5510,0
|
|
20230814,195300,486969390,5510,5510,5510,5510,0
|
|
20230814,195200,486969390,5510,5510,5510,5510,0
|
|
20230814,195100,486969390,5510,5510,5510,5510,0
|
|
20230814,195000,486969390,5510,5510,5510,5510,0
|
|
20230814,194900,486969390,5510,5510,5510,5510,0
|
|
20230814,194800,486969390,5510,5510,5510,5510,0
|
|
20230814,194700,486969390,5510,5510,5510,5510,0
|
|
20230814,194600,486969390,5510,5510,5510,5510,0
|
|
20230814,194500,486969390,5510,5510,5510,5510,0
|
|
20230814,194400,486969390,5510,5510,5510,5510,0
|
|
20230814,194300,486969390,5510,5510,5510,5510,2256
|
|
20230814,194200,486969390,5510,5510,5510,5510,0
|
|
20230814,194100,486969390,5510,5510,5510,5510,0
|
|
20230814,194000,486969390,5510,5510,5510,5510,0
|
|
20230814,193900,486969390,5510,5510,5510,5510,0
|
|
20230814,193800,486969390,5510,5510,5510,5510,0
|
|
20230814,193700,486969390,5510,5510,5510,5510,0
|
|
20230814,193600,486969390,5510,5510,5510,5510,0
|
|
20230814,193500,486969390,5510,5510,5510,5510,0
|
|
20230814,193400,486969390,5510,5510,5510,5510,0
|
|
20230814,193300,486969390,5510,5510,5510,5510,0
|
|
20230814,193200,486969390,5510,5510,5510,5510,0
|
|
20230814,193100,486969390,5510,5510,5510,5510,0
|
|
20230814,193000,486969390,5510,5510,5510,5510,0
|
|
20230814,192900,486969390,5510,5510,5510,5510,0
|
|
20230814,192800,486969390,5510,5510,5510,5510,0
|
|
20230814,192700,486969390,5510,5510,5510,5510,0
|
|
20230814,192600,486969390,5510,5510,5510,5510,0
|
|
20230814,192500,486969390,5510,5510,5510,5510,0
|
|
20230814,192400,486969390,5510,5510,5510,5510,0
|
|
20230814,192300,486969390,5510,5510,5510,5510,0
|
|
20230814,192200,486969390,5510,5510,5510,5510,0
|
|
20230814,192100,486969390,5510,5510,5510,5510,0
|
|
20230814,192000,486969390,5510,5510,5510,5510,0
|
|
20230814,191900,486969390,5510,5510,5510,5510,0
|
|
20230814,191800,486969390,5510,5510,5510,5510,0
|
|
20230814,191700,486969390,5510,5510,5510,5510,0
|
|
20230814,191600,486969390,5510,5510,5510,5510,0
|
|
20230814,191500,486969390,5510,5510,5510,5510,0
|
|
20230814,191400,486969390,5510,5510,5510,5510,0
|
|
20230814,191300,486969390,5510,5510,5510,5510,2256
|
|
20230814,191200,486969390,5510,5510,5510,5510,0
|
|
20230814,191100,486969390,5510,5510,5510,5510,0
|
|
20230814,191000,486969390,5510,5510,5510,5510,0
|
|
20230814,190900,486969390,5510,5510,5510,5510,0
|
|
20230814,190800,486969390,5510,5510,5510,5510,0
|
|
20230814,190700,486969390,5510,5510,5510,5510,0
|
|
20230814,190600,486969390,5510,5510,5510,5510,0
|
|
20230814,190500,486969390,5510,5510,5510,5510,0
|
|
20230814,190400,486969390,5510,5510,5510,5510,0
|
|
20230814,190300,486969390,5510,5510,5510,5510,0
|
|
20230814,190200,486969390,5510,5510,5510,5510,0
|
|
20230814,190100,486969390,5510,5510,5510,5510,0
|
|
20230814,190000,486969390,5510,5510,5510,5510,0
|
|
20230814,185900,486969390,5510,5510,5510,5510,0
|
|
20230814,185800,486969390,5510,5510,5510,5510,0
|
|
20230814,185700,486969390,5510,5510,5510,5510,0
|
|
20230814,185600,486969390,5510,5510,5510,5510,0
|
|
20230814,185500,486969390,5510,5510,5510,5510,0
|
|
20230814,185400,486969390,5510,5510,5510,5510,0
|
|
20230814,185300,486969390,5510,5510,5510,5510,0
|
|
20230814,185200,486969390,5510,5510,5510,5510,0
|
|
20230814,185100,486969390,5510,5510,5510,5510,0
|
|
20230814,185000,486969390,5510,5510,5510,5510,0
|
|
20230814,184900,486969390,5510,5510,5510,5510,0
|
|
20230814,184800,486969390,5510,5510,5510,5510,0
|
|
20230814,184700,486969390,5510,5510,5510,5510,0
|
|
20230814,184600,486969390,5510,5510,5510,5510,0
|
|
20230814,184500,486969390,5510,5510,5510,5510,0
|
|
20230814,184400,486969390,5510,5510,5510,5510,0
|
|
20230814,184300,486969390,5510,5510,5510,5510,2256
|
|
20230814,184200,486969390,5510,5510,5510,5510,0
|
|
20230814,184100,486969390,5510,5510,5510,5510,0
|
|
20230814,184000,486969390,5510,5510,5510,5510,0
|
|
20230814,183900,486969390,5510,5510,5510,5510,0
|
|
20230814,183800,486969390,5510,5510,5510,5510,0
|
|
20230814,183700,486969390,5510,5510,5510,5510,0
|
|
20230814,183600,486969390,5510,5510,5510,5510,0
|
|
20230814,183500,486969390,5510,5510,5510,5510,0
|
|
20230814,183400,486969390,5510,5510,5510,5510,0
|
|
20230814,183300,486969390,5510,5510,5510,5510,0
|
|
20230814,183200,486969390,5510,5510,5510,5510,0
|
|
20230814,183100,486969390,5510,5510,5510,5510,0
|
|
20230814,183000,486969390,5510,5510,5510,5510,0
|
|
20230814,182900,486969390,5510,5510,5510,5510,0
|
|
20230814,182800,486969390,5510,5510,5510,5510,0
|
|
20230814,182700,486969390,5510,5510,5510,5510,0
|
|
20230814,182600,486969390,5510,5510,5510,5510,0
|
|
20230814,182500,486969390,5510,5510,5510,5510,0
|
|
20230814,182400,486969390,5510,5510,5510,5510,0
|
|
20230814,182300,486969390,5510,5510,5510,5510,0
|
|
20230814,182200,486969390,5510,5510,5510,5510,0
|
|
20230814,182100,486969390,5510,5510,5510,5510,0
|
|
20230814,182000,486969390,5510,5510,5510,5510,0
|
|
20230814,181900,486969390,5510,5510,5510,5510,0
|
|
20230814,181800,486969390,5510,5510,5510,5510,0
|
|
20230814,181700,486969390,5510,5510,5510,5510,0
|
|
20230814,181600,486969390,5510,5510,5510,5510,0
|
|
20230814,181500,486969390,5510,5510,5510,5510,0
|
|
20230814,181400,486969390,5510,5510,5510,5510,0
|
|
20230814,181300,486969390,5510,5510,5510,5510,2256
|
|
20230814,181200,486969390,5510,5510,5510,5510,0
|
|
20230814,181100,486969390,5510,5510,5510,5510,0
|
|
20230814,181000,486969390,5510,5510,5510,5510,0
|
|
20230814,180900,486969390,5510,5510,5510,5510,0
|
|
20230814,180800,486969390,5510,5510,5510,5510,0
|
|
20230814,180700,486969390,5510,5510,5510,5510,0
|
|
20230814,180600,486969390,5510,5510,5510,5510,0
|
|
20230814,180500,486969390,5510,5510,5510,5510,0
|
|
20230814,180400,486969390,5510,5510,5510,5510,0
|
|
20230814,180300,486969390,5510,5510,5510,5510,0
|
|
20230814,180200,486969390,5510,5510,5510,5510,0
|
|
20230814,180100,486969390,5510,5510,5510,5510,0
|
|
20230814,180000,486969390,5510,5510,5510,5510,0
|
|
20230814,175900,486969390,5510,5510,5510,5510,0
|
|
20230814,175800,486969390,5510,5510,5510,5510,0
|
|
20230814,175700,486969390,5510,5510,5510,5510,0
|
|
20230814,175600,486969390,5510,5510,5510,5510,0
|
|
20230814,175500,486969390,5510,5510,5510,5510,0
|
|
20230814,175400,486969390,5510,5510,5510,5510,0
|
|
20230814,175300,486969390,5510,5510,5510,5510,0
|
|
20230814,175200,486969390,5510,5510,5510,5510,0
|
|
20230814,175100,486969390,5510,5510,5510,5510,0
|
|
20230814,175000,486969390,5510,5510,5510,5510,0
|
|
20230814,174900,486969390,5510,5510,5510,5510,0
|
|
20230814,174800,486969390,5510,5510,5510,5510,0
|
|
20230814,174700,486969390,5510,5510,5510,5510,0
|
|
20230814,174600,486969390,5510,5510,5510,5510,0
|
|
20230814,174500,486969390,5510,5510,5510,5510,0
|
|
20230814,174400,486969390,5510,5510,5510,5510,0
|
|
20230814,174300,486969390,5510,5510,5510,5510,2256
|
|
20230814,174200,486969390,5510,5510,5510,5510,0
|
|
20230814,174100,486969390,5510,5510,5510,5510,0
|
|
20230814,174000,486969390,5510,5510,5510,5510,0
|
|
20230814,173900,486969390,5510,5510,5510,5510,0
|
|
20230814,173800,486969390,5510,5510,5510,5510,0
|
|
20230814,173700,486969390,5510,5510,5510,5510,0
|
|
20230814,173600,486969390,5510,5510,5510,5510,0
|
|
20230814,173500,486969390,5510,5510,5510,5510,0
|
|
20230814,173400,486969390,5510,5510,5510,5510,0
|
|
20230814,173300,486969390,5510,5510,5510,5510,0
|
|
20230814,173200,486969390,5510,5510,5510,5510,0
|
|
20230814,173100,486969390,5510,5510,5510,5510,0
|
|
20230814,173000,486969390,5510,5510,5510,5510,0
|
|
20230814,172900,486969390,5510,5510,5510,5510,0
|
|
20230814,172800,486969390,5510,5510,5510,5510,0
|
|
20230814,172700,486969390,5510,5510,5510,5510,0
|
|
20230814,172600,486969390,5510,5510,5510,5510,0
|
|
20230814,172500,486969390,5510,5510,5510,5510,0
|
|
20230814,172400,486969390,5510,5510,5510,5510,0
|
|
20230814,172300,486969390,5510,5510,5510,5510,0
|
|
20230814,172200,486969390,5510,5510,5510,5510,0
|
|
20230814,172100,486969390,5510,5510,5510,5510,0
|
|
20230814,172000,486969390,5510,5510,5510,5510,0
|
|
20230814,171900,486969390,5510,5510,5510,5510,0
|
|
20230814,171800,486969390,5510,5510,5510,5510,0
|
|
20230814,171700,486969390,5510,5510,5510,5510,0
|
|
20230814,171600,486969390,5510,5510,5510,5510,0
|
|
20230814,171500,486969390,5510,5510,5510,5510,0
|
|
20230814,171400,486969390,5510,5510,5510,5510,0
|
|
20230814,171300,486969390,5510,5510,5510,5510,2256
|
|
20230814,171200,486969390,5510,5510,5510,5510,0
|
|
20230814,171100,486969390,5510,5510,5510,5510,0
|
|
20230814,171000,486969390,5510,5510,5510,5510,0
|
|
20230814,170900,486969390,5510,5510,5510,5510,0
|
|
20230814,170800,486969390,5510,5510,5510,5510,0
|
|
20230814,170700,486969390,5510,5510,5510,5510,0
|
|
20230814,170600,486969390,5510,5510,5510,5510,0
|
|
20230814,170500,486969390,5510,5510,5510,5510,0
|
|
20230814,170400,486969390,5510,5510,5510,5510,0
|
|
20230814,170300,486969390,5510,5510,5510,5510,0
|
|
20230814,170200,486969390,5510,5510,5510,5510,0
|
|
20230814,170100,486969390,5510,5510,5510,5510,0
|
|
20230814,170000,486969390,5510,5510,5510,5510,0
|
|
20230814,165900,486969390,5510,5510,5510,5510,0
|
|
20230814,165800,486969390,5510,5510,5510,5510,0
|
|
20230814,165700,486969390,5510,5510,5510,5510,0
|
|
20230814,165600,486969390,5510,5510,5510,5510,0
|
|
20230814,165500,486969390,5510,5510,5510,5510,0
|
|
20230814,165400,486969390,5510,5510,5510,5510,0
|
|
20230814,165300,486969390,5510,5510,5510,5510,0
|
|
20230814,165200,486969390,5510,5510,5510,5510,0
|
|
20230814,165100,486969390,5510,5510,5510,5510,0
|
|
20230814,165000,486969390,5510,5510,5510,5510,0
|
|
20230814,164900,486969390,5510,5510,5510,5510,0
|
|
20230814,164800,486969390,5510,5510,5510,5510,0
|
|
20230814,164700,486969390,5510,5510,5510,5510,0
|
|
20230814,164600,486969390,5510,5510,5510,5510,0
|
|
20230814,164500,486969390,5510,5510,5510,5510,0
|
|
20230814,164400,486969390,5510,5510,5510,5510,0
|
|
20230814,164300,486969390,5510,5510,5510,5510,2256
|
|
20230814,164200,486969390,5510,5510,5510,5510,0
|
|
20230814,164100,486969390,5510,5510,5510,5510,0
|
|
20230814,164000,486969390,5510,5510,5510,5510,0
|
|
20230814,163900,486969390,5510,5510,5510,5510,0
|
|
20230814,163800,486969390,5510,5510,5510,5510,0
|
|
20230814,163700,486969390,5510,5510,5510,5510,0
|
|
20230814,163600,486969390,5510,5510,5510,5510,0
|
|
20230814,163500,486969390,5510,5510,5510,5510,0
|
|
20230814,163400,486969390,5510,5510,5510,5510,0
|
|
20230814,163300,486969390,5510,5510,5510,5510,0
|
|
20230814,163200,486969390,5510,5510,5510,5510,0
|
|
20230814,163100,486969390,5510,5510,5510,5510,0
|
|
20230814,163000,486969390,5510,5510,5510,5510,0
|
|
20230814,162900,486969390,5510,5510,5510,5510,0
|
|
20230814,162800,486969390,5510,5510,5510,5510,0
|
|
20230814,162700,486969390,5510,5510,5510,5510,0
|
|
20230814,162600,486969390,5510,5510,5510,5510,0
|
|
20230814,162500,486969390,5510,5510,5510,5510,0
|
|
20230814,162400,486969390,5510,5510,5510,5510,0
|
|
20230814,162300,486969390,5510,5510,5510,5510,0
|
|
20230814,162200,486969390,5510,5510,5510,5510,0
|
|
20230814,162100,486969390,5510,5510,5510,5510,0
|
|
20230814,162000,486969390,5510,5510,5510,5510,0
|
|
20230814,161900,486969390,5510,5510,5510,5510,0
|
|
20230814,161800,486969390,5510,5510,5510,5510,0
|
|
20230814,161700,486969390,5510,5510,5510,5510,0
|
|
20230814,161600,486969390,5510,5510,5510,5510,0
|
|
20230814,161500,486969390,5510,5510,5510,5510,0
|
|
20230814,161400,486969390,5510,5510,5510,5510,0
|
|
20230814,161300,486969390,5510,5510,5510,5510,2256
|
|
20230814,161200,486969390,5510,5510,5510,5510,0
|
|
20230814,161100,486969390,5510,5510,5510,5510,0
|
|
20230814,161000,486969390,5510,5510,5510,5510,0
|
|
20230814,160900,486969390,5510,5510,5510,5510,0
|
|
20230814,160800,486969390,5510,5510,5510,5510,0
|
|
20230814,160700,486969390,5510,5510,5510,5510,0
|
|
20230814,160600,486969390,5510,5510,5510,5510,0
|
|
20230814,160500,486969390,5510,5510,5510,5510,0
|
|
20230814,160400,486969390,5510,5510,5510,5510,0
|
|
20230814,160300,486969390,5510,5510,5510,5510,0
|
|
20230814,160200,486969390,5510,5510,5510,5510,0
|
|
20230814,160100,486969390,5510,5510,5510,5510,0
|
|
20230814,160000,486969390,5510,5510,5510,5510,0
|
|
20230814,155900,486969390,5510,5510,5510,5510,0
|
|
20230814,155800,486969390,5510,5510,5510,5510,0
|
|
20230814,155700,486969390,5510,5510,5510,5510,0
|
|
20230814,155600,486969390,5510,5510,5510,5510,0
|
|
20230814,155500,486969390,5510,5510,5510,5510,0
|
|
20230814,155400,486969390,5510,5510,5510,5510,0
|
|
20230814,155300,486969390,5510,5510,5510,5510,0
|
|
20230814,155200,486969390,5510,5510,5510,5510,0
|
|
20230814,155100,486969390,5510,5510,5510,5510,0
|
|
20230814,155000,486969390,5510,5510,5510,5510,0
|
|
20230814,154900,486969390,5510,5510,5510,5510,0
|
|
20230814,154800,486969390,5510,5510,5510,5510,0
|
|
20230814,154700,486969390,5510,5510,5510,5510,0
|
|
20230814,154600,486969390,5510,5510,5510,5510,0
|
|
20230814,154500,486969390,5510,5510,5510,5510,0
|
|
20230814,154400,486969390,5510,5510,5510,5510,0
|
|
20230814,154300,486969390,5510,5510,5510,5510,2256
|
|
20230814,154200,486969390,5510,5510,5510,5510,0
|
|
20230814,154100,486969390,5510,5510,5510,5510,0
|
|
20230814,154000,486969390,5510,5510,5510,5510,0
|
|
20230814,153900,486969390,5510,5510,5510,5510,0
|
|
20230814,153800,486969390,5510,5510,5510,5510,0
|
|
20230814,153700,486969390,5510,5510,5510,5510,0
|
|
20230814,153600,486969390,5510,5510,5510,5510,0
|
|
20230814,153500,486969390,5510,5510,5510,5510,0
|
|
20230814,153400,486969390,5510,5510,5510,5510,0
|
|
20230814,153300,486969390,5510,5510,5510,5510,0
|
|
20230814,153200,486969390,5510,5510,5510,5510,0
|
|
20230814,153100,486969390,5510,5510,5510,5510,0
|
|
20230814,153000,486969390,5510,5510,5510,5510,2256
|
|
20230814,152900,474538830,5460,5460,5460,5460,0
|
|
20230814,152800,474538830,5460,5460,5460,5460,0
|
|
20230814,152700,474538830,5460,5460,5460,5460,0
|
|
20230814,152600,474538830,5460,5460,5460,5460,0
|
|
20230814,152500,474538830,5460,5460,5460,5460,0
|
|
20230814,152400,474538830,5460,5460,5460,5460,0
|
|
20230814,152300,474538830,5460,5460,5460,5460,0
|
|
20230814,152200,474538830,5460,5460,5460,5460,0
|
|
20230814,152100,474538830,5460,5460,5460,5460,0
|
|
20230814,152000,474538830,5460,5460,5460,5460,0
|
|
20230814,151900,474538830,5460,5450,5460,5450,53
|
|
20230814,151800,474249470,5450,5460,5460,5450,18
|
|
20230814,151700,474151230,5450,5450,5460,5440,1817
|
|
20230814,151600,464259770,5460,5460,5460,5460,0
|
|
20230814,151500,464259770,5460,5460,5460,5460,0
|
|
20230814,151400,464259770,5460,5460,5460,5460,1487
|
|
20230814,151300,456140750,5460,5470,5470,5460,528
|
|
20230814,151200,453256160,5480,5480,5480,5470,155
|
|
20230814,151100,452407260,5470,5470,5480,5470,247
|
|
20230814,151000,451054070,5470,5460,5470,5460,64
|
|
20230814,150900,450704490,5460,5460,5460,5460,0
|
|
20230814,150800,450704490,5460,5460,5460,5460,50
|
|
20230814,150700,450431490,5460,5460,5460,5460,0
|
|
20230814,150600,450431490,5460,5440,5460,5440,102
|
|
20230814,150500,449875110,5440,5480,5480,5440,2537
|
|
20230814,150400,436038110,5480,5480,5480,5480,50
|
|
20230814,150300,435764110,5490,5490,5490,5490,0
|
|
20230814,150200,435764110,5490,5490,5490,5490,0
|
|
20230814,150100,435764110,5490,5490,5490,5490,0
|
|
20230814,150000,435764110,5490,5490,5490,5490,0
|
|
20230814,145900,435764110,5490,5490,5490,5490,0
|
|
20230814,145800,435764110,5490,5490,5490,5490,0
|
|
20230814,145700,435764110,5490,5490,5490,5490,0
|
|
20230814,145600,435764110,5490,5490,5490,5490,10
|
|
20230814,145500,435709210,5490,5490,5490,5490,0
|
|
20230814,145400,435709210,5490,5490,5490,5490,0
|
|
20230814,145300,435709210,5490,5490,5490,5490,0
|
|
20230814,145200,435709210,5490,5490,5490,5490,0
|
|
20230814,145100,435709210,5490,5490,5490,5490,0
|
|
20230814,145000,435709210,5490,5490,5490,5490,0
|
|
20230814,144900,435709210,5490,5490,5490,5490,1
|
|
20230814,144800,435703720,5490,5470,5490,5470,6
|
|
20230814,144700,435670800,5470,5470,5470,5470,0
|
|
20230814,144600,435670800,5470,5470,5470,5470,20
|
|
20230814,144500,435561400,5470,5470,5470,5470,0
|
|
20230814,144400,435561400,5470,5470,5470,5470,0
|
|
20230814,144300,435561400,5470,5470,5470,5470,0
|
|
20230814,144200,435561400,5470,5470,5470,5470,1
|
|
20230814,144100,435555930,5470,5470,5470,5470,321
|
|
20230814,144000,433800060,5460,5470,5470,5460,1519
|
|
20230814,143900,425499800,5470,5490,5490,5470,1126
|
|
20230814,143800,419333400,5490,5490,5490,5490,102
|
|
20230814,143700,418773420,5510,5510,5510,5510,0
|
|
20230814,143600,418773420,5510,5510,5510,5510,0
|
|
20230814,143500,418773420,5510,5510,5510,5510,0
|
|
20230814,143400,418773420,5510,5510,5510,5510,0
|
|
20230814,143300,418773420,5510,5510,5510,5510,1970
|
|
20230814,143200,407918720,5510,5510,5510,5510,1
|
|
20230814,143100,407913210,5510,5510,5510,5510,50
|
|
20230814,143000,407637710,5500,5500,5500,5500,0
|
|
20230814,142900,407637710,5500,5500,5500,5500,0
|
|
20230814,142800,407637710,5500,5500,5500,5500,0
|
|
20230814,142700,407637710,5500,5510,5510,5500,244
|
|
20230814,142600,406294670,5510,5510,5510,5510,0
|
|
20230814,142500,406294670,5510,5510,5510,5510,0
|
|
20230814,142400,406294670,5510,5510,5510,5510,0
|
|
20230814,142300,406294670,5510,5510,5510,5510,0
|
|
20230814,142200,406294670,5510,5510,5510,5510,11
|
|
20230814,142100,406234060,5510,5510,5510,5510,86
|
|
20230814,142000,405760200,5510,5510,5510,5510,0
|
|
20230814,141900,405760200,5510,5510,5510,5510,116
|
|
20230814,141800,405121040,5510,5500,5510,5500,100
|
|
20230814,141700,404570070,5480,5500,5500,5480,2000
|
|
20230814,141600,393599800,5490,5500,5500,5490,22
|
|
20230814,141500,393478960,5500,5500,5500,5500,0
|
|
20230814,141400,393478960,5500,5510,5510,5500,537
|
|
20230814,141300,390524090,5510,5510,5510,5510,100
|
|
20230814,141200,389973090,5520,5520,5520,5520,0
|
|
20230814,141100,389973090,5520,5520,5520,5520,1
|
|
20230814,141000,389967570,5500,5510,5510,5500,118
|
|
20230814,140900,389317860,5510,5510,5510,5510,0
|
|
20230814,140800,389317860,5510,5510,5510,5510,0
|
|
20230814,140700,389317860,5510,5510,5510,5510,70
|
|
20230814,140600,388932160,5510,5510,5510,5510,50
|
|
20230814,140500,388656660,5510,5510,5510,5510,0
|
|
20230814,140400,388656660,5510,5510,5510,5510,0
|
|
20230814,140300,388656660,5510,5510,5510,5510,50
|
|
20230814,140200,388381160,5510,5510,5510,5510,0
|
|
20230814,140100,388381160,5510,5510,5510,5510,0
|
|
20230814,140000,388381160,5510,5510,5510,5510,169
|
|
20230814,135900,387449970,5510,5510,5510,5510,0
|
|
20230814,135800,387449970,5510,5510,5510,5510,0
|
|
20230814,135700,387449970,5510,5510,5510,5510,0
|
|
20230814,135600,387449970,5510,5510,5510,5510,50
|
|
20230814,135500,387174470,5510,5510,5510,5510,31
|
|
20230814,135400,387003660,5510,5510,5510,5510,1
|
|
20230814,135300,386998150,5520,5520,5520,5520,50
|
|
20230814,135200,386722150,5530,5530,5530,5530,0
|
|
20230814,135100,386722150,5530,5530,5530,5530,3
|
|
20230814,135000,386705560,5530,5530,5530,5530,0
|
|
20230814,134900,386705560,5530,5530,5530,5530,0
|
|
20230814,134800,386705560,5530,5530,5530,5530,0
|
|
20230814,134700,386705560,5530,5520,5530,5520,399
|
|
20230814,134600,384503070,5530,5530,5530,5530,0
|
|
20230814,134500,384503070,5530,5530,5530,5530,0
|
|
20230814,134400,384503070,5530,5530,5530,5530,0
|
|
20230814,134300,384503070,5530,5530,5530,5530,0
|
|
20230814,134200,384503070,5530,5530,5530,5530,18
|
|
20230814,134100,384403530,5530,5530,5530,5530,0
|
|
20230814,134000,384403530,5530,5530,5530,5530,0
|
|
20230814,133900,384403530,5530,5530,5530,5530,0
|
|
20230814,133800,384403530,5530,5540,5540,5530,2402
|
|
20230814,133700,371119970,5540,5540,5540,5540,17
|
|
20230814,133600,371025790,5540,5540,5540,5540,86
|
|
20230814,133500,370549350,5530,5530,5530,5530,0
|
|
20230814,133400,370549350,5530,5530,5530,5530,50
|
|
20230814,133300,370272850,5520,5520,5520,5520,0
|
|
20230814,133200,370272850,5520,5520,5520,5520,0
|
|
20230814,133100,370272850,5520,5520,5520,5520,0
|
|
20230814,133000,370272850,5520,5520,5520,5520,0
|
|
20230814,132900,370272850,5520,5520,5520,5520,0
|
|
20230814,132800,370272850,5520,5520,5520,5520,0
|
|
20230814,132700,370272850,5520,5520,5520,5520,0
|
|
20230814,132600,370272850,5520,5520,5520,5520,0
|
|
20230814,132500,370272850,5520,5520,5520,5520,0
|
|
20230814,132400,370272850,5520,5520,5520,5520,0
|
|
20230814,132300,370272850,5520,5520,5520,5520,0
|
|
20230814,132200,370272850,5520,5520,5520,5520,0
|
|
20230814,132100,370272850,5520,5520,5520,5520,0
|
|
20230814,132000,370272850,5520,5520,5520,5520,0
|
|
20230814,131900,370272850,5520,5520,5520,5520,0
|
|
20230814,131800,370272850,5520,5520,5520,5520,0
|
|
20230814,131700,370272850,5520,5520,5520,5520,105
|
|
20230814,131600,369693250,5530,5530,5530,5530,0
|
|
20230814,131500,369693250,5530,5530,5530,5530,0
|
|
20230814,131400,369693250,5530,5530,5530,5530,0
|
|
20230814,131300,369693250,5530,5530,5530,5530,0
|
|
20230814,131200,369693250,5530,5530,5530,5530,0
|
|
20230814,131100,369693250,5530,5530,5530,5530,0
|
|
20230814,131000,369693250,5530,5530,5530,5530,0
|
|
20230814,130900,369693250,5530,5530,5530,5530,0
|
|
20230814,130800,369693250,5530,5530,5530,5530,0
|
|
20230814,130700,369693250,5530,5530,5530,5530,110
|
|
20230814,130600,369084950,5530,5530,5530,5530,0
|
|
20230814,130500,369084950,5530,5530,5530,5530,0
|
|
20230814,130400,369084950,5530,5530,5530,5530,0
|
|
20230814,130300,369084950,5530,5530,5530,5530,0
|
|
20230814,130200,369084950,5530,5530,5530,5530,2
|
|
20230814,130100,369073890,5540,5540,5540,5540,0
|
|
20230814,130000,369073890,5540,5540,5540,5540,0
|
|
20230814,125900,369073890,5540,5540,5540,5540,0
|
|
20230814,125800,369073890,5540,5540,5540,5540,47
|
|
20230814,125700,368813510,5540,5540,5540,5540,0
|
|
20230814,125600,368813510,5540,5540,5540,5540,0
|
|
20230814,125500,368813510,5540,5540,5540,5540,0
|
|
20230814,125400,368813510,5540,5540,5540,5540,500
|
|
20230814,125300,366043510,5550,5550,5550,5550,0
|
|
20230814,125200,366043510,5550,5550,5550,5550,0
|
|
20230814,125100,366043510,5550,5550,5550,5550,0
|
|
20230814,125000,366043510,5550,5550,5550,5550,0
|
|
20230814,124900,366043510,5550,5550,5550,5550,90
|
|
20230814,124800,365544010,5570,5570,5570,5570,0
|
|
20230814,124700,365544010,5570,5570,5570,5570,0
|
|
20230814,124600,365544010,5570,5550,5570,5550,359
|
|
20230814,124500,363547380,5570,5570,5570,5570,0
|
|
20230814,124400,363547380,5570,5570,5570,5570,0
|
|
20230814,124300,363547380,5570,5570,5570,5570,5
|
|
20230814,124200,363519530,5570,5570,5570,5570,10
|
|
20230814,124100,363463830,5530,5530,5530,5530,0
|
|
20230814,124000,363463830,5530,5540,5540,5530,1500
|
|
20230814,123900,355168720,5540,5540,5540,5540,0
|
|
20230814,123800,355168720,5540,5540,5540,5540,0
|
|
20230814,123700,355168720,5540,5540,5540,5540,2000
|
|
20230814,123600,344088720,5570,5570,5570,5570,0
|
|
20230814,123500,344088720,5570,5570,5570,5570,0
|
|
20230814,123400,344088720,5570,5570,5570,5570,3
|
|
20230814,123300,344072010,5550,5550,5550,5550,0
|
|
20230814,123200,344072010,5550,5550,5550,5550,0
|
|
20230814,123100,344072010,5550,5550,5550,5550,0
|
|
20230814,123000,344072010,5550,5550,5550,5550,0
|
|
20230814,122900,344072010,5550,5550,5550,5550,0
|
|
20230814,122800,344072010,5550,5550,5550,5550,100
|
|
20230814,122700,343517010,5550,5550,5550,5550,2000
|
|
20230814,122600,332417010,5550,5550,5550,5550,0
|
|
20230814,122500,332417010,5550,5550,5550,5550,1000
|
|
20230814,122400,326867010,5530,5530,5530,5530,0
|
|
20230814,122300,326867010,5530,5530,5530,5530,2000
|
|
20230814,122200,315807010,5540,5540,5540,5540,3000
|
|
20230814,122100,299187010,5570,5570,5570,5570,0
|
|
20230814,122000,299187010,5570,5570,5570,5570,0
|
|
20230814,121900,299187010,5570,5570,5570,5570,0
|
|
20230814,121800,299187010,5570,5570,5570,5570,0
|
|
20230814,121700,299187010,5570,5570,5570,5570,100
|
|
20230814,121600,298630010,5570,5570,5570,5570,0
|
|
20230814,121500,298630010,5570,5540,5570,5540,240
|
|
20230814,121400,297294800,5540,5540,5540,5540,0
|
|
20230814,121300,297294800,5540,5540,5540,5540,871
|
|
20230814,121200,292469460,5540,5540,5540,5540,0
|
|
20230814,121100,292469460,5540,5540,5540,5540,0
|
|
20230814,121000,292469460,5540,5540,5540,5540,0
|
|
20230814,120900,292469460,5540,5540,5540,5540,0
|
|
20230814,120800,292469460,5540,5540,5540,5540,0
|
|
20230814,120700,292469460,5540,5540,5540,5540,0
|
|
20230814,120600,292469460,5540,5540,5540,5540,30
|
|
20230814,120500,292303260,5570,5570,5570,5570,0
|
|
20230814,120400,292303260,5570,5570,5570,5570,0
|
|
20230814,120300,292303260,5570,5570,5570,5570,0
|
|
20230814,120200,292303260,5570,5570,5570,5570,0
|
|
20230814,120100,292303260,5570,5570,5570,5570,10
|
|
20230814,120000,292247560,5570,5570,5570,5570,0
|
|
20230814,115900,292247560,5570,5570,5570,5570,615
|
|
20230814,115800,288822010,5570,5570,5570,5570,40
|
|
20230814,115700,288599210,5570,5530,5570,5530,5687
|
|
20230814,115600,256999160,5520,5520,5520,5520,50
|
|
20230814,115500,256723160,5500,5500,5500,5500,0
|
|
20230814,115400,256723160,5500,5490,5500,5490,1806
|
|
20230814,115300,246790170,5490,5480,5490,5470,285
|
|
20230814,115200,245229770,5480,5480,5480,5480,0
|
|
20230814,115100,245229770,5480,5480,5480,5480,0
|
|
20230814,115000,245229770,5480,5480,5480,5480,0
|
|
20230814,114900,245229770,5480,5480,5480,5480,0
|
|
20230814,114800,245229770,5480,5480,5480,5480,0
|
|
20230814,114700,245229770,5480,5480,5480,5480,0
|
|
20230814,114600,245229770,5480,5480,5480,5480,0
|
|
20230814,114500,245229770,5480,5480,5480,5480,0
|
|
20230814,114400,245229770,5480,5480,5480,5480,0
|
|
20230814,114300,245229770,5480,5480,5480,5480,18
|
|
20230814,114200,245131130,5470,5470,5470,5470,0
|
|
20230814,114100,245131130,5470,5470,5470,5470,0
|
|
20230814,114000,245131130,5470,5470,5470,5470,2
|
|
20230814,113900,245120190,5470,5470,5470,5470,1
|
|
20230814,113800,245114720,5460,5460,5480,5460,599
|
|
20230814,113700,241843540,5460,5460,5460,5460,442
|
|
20230814,113600,239430220,5470,5470,5470,5470,0
|
|
20230814,113500,239430220,5470,5470,5470,5470,0
|
|
20230814,113400,239430220,5470,5460,5470,5450,205
|
|
20230814,113300,238312470,5470,5460,5470,5450,175
|
|
20230814,113200,237358080,5460,5460,5460,5460,0
|
|
20230814,113100,237358080,5460,5460,5460,5460,18
|
|
20230814,113000,237259800,5490,5490,5490,5490,0
|
|
20230814,112900,237259800,5490,5490,5490,5490,0
|
|
20230814,112800,237259800,5490,5490,5490,5490,0
|
|
20230814,112700,237259800,5490,5490,5490,5490,0
|
|
20230814,112600,237259800,5490,5490,5490,5490,181
|
|
20230814,112500,236266110,5460,5460,5460,5460,0
|
|
20230814,112400,236266110,5460,5460,5460,5460,0
|
|
20230814,112300,236266110,5460,5460,5460,5460,1
|
|
20230814,112200,236260650,5480,5480,5480,5480,0
|
|
20230814,112100,236260650,5480,5480,5480,5480,1244
|
|
20230814,112000,229443530,5460,5460,5460,5460,0
|
|
20230814,111900,229443530,5460,5460,5460,5460,39
|
|
20230814,111800,229230590,5470,5470,5470,5470,100
|
|
20230814,111700,228683590,5460,5460,5460,5460,1
|
|
20230814,111600,228678130,5460,5460,5460,5460,1
|
|
20230814,111500,228672670,5450,5450,5450,5450,0
|
|
20230814,111400,228672670,5450,5450,5450,5450,0
|
|
20230814,111300,228672670,5450,5450,5450,5450,0
|
|
20230814,111200,228672670,5450,5450,5450,5450,5
|
|
20230814,111100,228645420,5450,5470,5470,5450,1387
|
|
20230814,111000,221063730,5470,5470,5470,5470,118
|
|
20230814,110900,220418270,5470,5470,5470,5470,0
|
|
20230814,110800,220418270,5470,5470,5470,5470,0
|
|
20230814,110700,220418270,5470,5470,5470,5470,0
|
|
20230814,110600,220418270,5470,5470,5470,5470,0
|
|
20230814,110500,220418270,5470,5470,5470,5470,0
|
|
20230814,110400,220418270,5470,5470,5470,5470,1
|
|
20230814,110300,220412800,5490,5490,5490,5490,2
|
|
20230814,110200,220401820,5500,5490,5500,5490,127
|
|
20230814,110100,219704550,5490,5490,5490,5490,0
|
|
20230814,110000,219704550,5490,5490,5490,5490,0
|
|
20230814,105900,219704550,5490,5490,5490,5490,225
|
|
20230814,105800,218469300,5490,5490,5490,5490,0
|
|
20230814,105700,218469300,5490,5490,5490,5490,0
|
|
20230814,105600,218469300,5490,5490,5490,5490,0
|
|
20230814,105500,218469300,5490,5490,5490,5490,0
|
|
20230814,105400,218469300,5490,5490,5490,5490,75
|
|
20230814,105300,218057550,5500,5500,5500,5500,0
|
|
20230814,105200,218057550,5500,5500,5500,5500,0
|
|
20230814,105100,218057550,5500,5500,5500,5500,2251
|
|
20230814,105000,205677050,5520,5520,5520,5520,27
|
|
20230814,104900,205528010,5530,5530,5530,5530,2000
|
|
20230814,104800,194468010,5500,5500,5500,5500,0
|
|
20230814,104700,194468010,5500,5500,5500,5500,0
|
|
20230814,104600,194468010,5500,5500,5500,5500,0
|
|
20230814,104500,194468010,5500,5500,5500,5500,357
|
|
20230814,104400,192504510,5500,5470,5500,5470,1998
|
|
20230814,104300,181550390,5460,5460,5460,5460,297
|
|
20230814,104200,179928770,5460,5460,5460,5460,0
|
|
20230814,104100,179928770,5460,5460,5460,5460,0
|
|
20230814,104000,179928770,5460,5460,5460,5460,0
|
|
20230814,103900,179928770,5460,5460,5470,5460,380
|
|
20230814,103800,177852670,5460,5460,5460,5460,0
|
|
20230814,103700,177852670,5460,5460,5460,5460,23
|
|
20230814,103600,177727090,5450,5450,5450,5450,1
|
|
20230814,103500,177721640,5450,5450,5450,5450,0
|
|
20230814,103400,177721640,5450,5470,5470,5450,132
|
|
20230814,103300,176999640,5450,5450,5450,5450,0
|
|
20230814,103200,176999640,5450,5450,5450,5450,300
|
|
20230814,103100,175364640,5450,5450,5450,5450,0
|
|
20230814,103000,175364640,5450,5450,5450,5450,0
|
|
20230814,102900,175364640,5450,5460,5460,5450,372
|
|
20230814,102800,173336990,5460,5450,5460,5450,1005
|
|
20230814,102700,167859290,5450,5450,5450,5450,1040
|
|
20230814,102600,162191290,5460,5460,5460,5460,1
|
|
20230814,102500,162185830,5470,5470,5470,5470,30
|
|
20230814,102400,162021730,5470,5470,5470,5470,0
|
|
20230814,102300,162021730,5470,5470,5470,5470,0
|
|
20230814,102200,162021730,5470,5470,5470,5470,659
|
|
20230814,102100,158417000,5480,5480,5480,5480,114
|
|
20230814,102000,157792280,5470,5470,5470,5470,0
|
|
20230814,101900,157792280,5470,5470,5470,5470,0
|
|
20230814,101800,157792280,5470,5470,5470,5470,0
|
|
20230814,101700,157792280,5470,5470,5470,5470,0
|
|
20230814,101600,157792280,5470,5480,5480,5470,83
|
|
20230814,101500,157337760,5480,5480,5480,5480,0
|
|
20230814,101400,157337760,5480,5470,5480,5470,84
|
|
20230814,101300,156877450,5470,5500,5510,5460,3659
|
|
20230814,101200,136815720,5500,5500,5500,5500,0
|
|
20230814,101100,136815720,5500,5500,5500,5500,2000
|
|
20230814,101000,125815720,5500,5500,5500,5500,0
|
|
20230814,100900,125815720,5500,5500,5500,5500,0
|
|
20230814,100800,125815720,5500,5500,5500,5500,0
|
|
20230814,100700,125815720,5500,5500,5500,5500,2
|
|
20230814,100600,125804720,5490,5490,5490,5490,6
|
|
20230814,100500,125771780,5490,5490,5490,5490,0
|
|
20230814,100400,125771780,5490,5490,5490,5490,0
|
|
20230814,100300,125771780,5490,5490,5490,5490,209
|
|
20230814,100200,124624370,5490,5510,5510,5490,2000
|
|
20230814,100100,113637880,5550,5550,5550,5550,100
|
|
20230814,100000,113082880,5560,5560,5560,5560,0
|
|
20230814,095900,113082880,5560,5560,5560,5560,20
|
|
20230814,095800,112971680,5560,5560,5560,5560,0
|
|
20230814,095700,112971680,5560,5540,5560,5540,215
|
|
20230814,095600,111780180,5570,5570,5570,5570,18
|
|
20230814,095500,111679920,5570,5570,5570,5570,184
|
|
20230814,095400,110655040,5570,5530,5570,5530,201
|
|
20230814,095300,109540730,5520,5520,5520,5520,90
|
|
20230814,095200,109043930,5520,5500,5520,5500,82
|
|
20230814,095100,108591630,5510,5510,5510,5510,0
|
|
20230814,095000,108591630,5510,5500,5510,5500,136
|
|
20230814,094900,107843170,5470,5470,5470,5470,0
|
|
20230814,094800,107843170,5470,5490,5510,5470,482
|
|
20230814,094700,105199350,5480,5480,5480,5480,46
|
|
20230814,094600,104947270,5480,5480,5480,5480,5
|
|
20230814,094500,104919870,5490,5490,5490,5490,0
|
|
20230814,094400,104919870,5490,5480,5490,5480,101
|
|
20230814,094300,104366380,5480,5490,5490,5480,1181
|
|
20230814,094200,97889300,5490,5500,5500,5490,600
|
|
20230814,094100,94594300,5500,5500,5500,5500,62
|
|
20230814,094000,94253300,5510,5510,5510,5510,33
|
|
20230814,093900,94071470,5520,5520,5520,5520,0
|
|
20230814,093800,94071470,5520,5520,5520,5520,11
|
|
20230814,093700,94010750,5520,5520,5520,5520,0
|
|
20230814,093600,94010750,5520,5520,5520,5520,225
|
|
20230814,093500,92768750,5520,5520,5520,5520,525
|
|
20230814,093400,89870750,5520,5520,5520,5520,873
|
|
20230814,093300,85051790,5520,5520,5520,5520,0
|
|
20230814,093200,85051790,5520,5530,5530,5520,1911
|
|
20230814,093100,74493320,5530,5530,5530,5530,0
|
|
20230814,093000,74493320,5530,5530,5540,5530,35
|
|
20230814,092900,74299720,5520,5520,5520,5520,0
|
|
20230814,092800,74299720,5520,5510,5520,5510,442
|
|
20230814,092700,71862550,5500,5500,5500,5500,0
|
|
20230814,092600,71862550,5500,5500,5500,5500,0
|
|
20230814,092500,71862550,5500,5500,5500,5500,0
|
|
20230814,092400,71862550,5500,5500,5500,5500,0
|
|
20230814,092300,71862550,5500,5500,5500,5500,0
|
|
20230814,092200,71862550,5500,5480,5500,5480,647
|
|
20230814,092100,68308940,5470,5470,5470,5470,181
|
|
20230814,092000,67318870,5470,5470,5470,5470,201
|
|
20230814,091900,66219400,5470,5470,5470,5470,1000
|
|
20230814,091800,60749400,5450,5450,5450,5450,91
|
|
20230814,091700,60253450,5460,5460,5460,5420,1549
|
|
20230814,091600,51837120,5460,5460,5460,5460,451
|
|
20230814,091500,49374660,5460,5460,5460,5460,41
|
|
20230814,091400,49150800,5480,5460,5480,5460,412
|
|
20230814,091300,46897850,5460,5450,5460,5450,246
|
|
20230814,091200,45557050,5440,5450,5480,5440,328
|
|
20230814,091100,43764160,5460,5440,5460,5430,896
|
|
20230814,091000,38884570,5430,5430,5440,5420,907
|
|
20230814,090900,33963190,5430,5460,5460,5420,1107
|
|
20230814,090800,27945900,5450,5480,5480,5450,1465
|
|
20230814,090700,19951310,5490,5490,5490,5490,1251
|
|
20230814,090600,13083320,5530,5530,5530,5530,0
|
|
20230814,090500,13083320,5530,5530,5530,5530,50
|
|
20230814,090400,12806820,5540,5480,5540,5470,89
|
|
20230814,090300,12319910,5470,5520,5560,5470,476
|
|
20230814,090200,9704220,5570,5570,5570,5570,0
|
|
20230814,090100,9704220,5570,5570,5570,5570,0
|
|
20230814,090000,9704220,5570,5590,5590,5480,1747
|