675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,201200,736364850,5490,5490,5490,5490,287
|
|
20230816,201100,736364850,5490,5490,5490,5490,0
|
|
20230816,201000,736364850,5490,5490,5490,5490,0
|
|
20230816,200900,736364850,5490,5490,5490,5490,0
|
|
20230816,200800,736364850,5490,5490,5490,5490,0
|
|
20230816,200700,736364850,5490,5490,5490,5490,0
|
|
20230816,200600,736364850,5490,5490,5490,5490,0
|
|
20230816,200500,736364850,5490,5490,5490,5490,0
|
|
20230816,200400,736364850,5490,5490,5490,5490,0
|
|
20230816,200300,736364850,5490,5490,5490,5490,0
|
|
20230816,200200,736364850,5490,5490,5490,5490,0
|
|
20230816,200100,736364850,5490,5490,5490,5490,0
|
|
20230816,200000,736364850,5490,5490,5490,5490,0
|
|
20230816,195900,736364850,5490,5490,5490,5490,0
|
|
20230816,195800,736364850,5490,5490,5490,5490,0
|
|
20230816,195700,736364850,5490,5490,5490,5490,0
|
|
20230816,195600,736364850,5490,5490,5490,5490,0
|
|
20230816,195500,736364850,5490,5490,5490,5490,0
|
|
20230816,195400,736364850,5490,5490,5490,5490,0
|
|
20230816,195300,736364850,5490,5490,5490,5490,0
|
|
20230816,195200,736364850,5490,5490,5490,5490,0
|
|
20230816,195100,736364850,5490,5490,5490,5490,0
|
|
20230816,195000,736364850,5490,5490,5490,5490,0
|
|
20230816,194900,736364850,5490,5490,5490,5490,0
|
|
20230816,194800,736364850,5490,5490,5490,5490,0
|
|
20230816,194700,736364850,5490,5490,5490,5490,0
|
|
20230816,194600,736364850,5490,5490,5490,5490,0
|
|
20230816,194500,736364850,5490,5490,5490,5490,0
|
|
20230816,194400,736364850,5490,5490,5490,5490,0
|
|
20230816,194300,736364850,5490,5490,5490,5490,0
|
|
20230816,194200,736364850,5490,5490,5490,5490,287
|
|
20230816,194100,736364850,5490,5490,5490,5490,0
|
|
20230816,194000,736364850,5490,5490,5490,5490,0
|
|
20230816,193900,736364850,5490,5490,5490,5490,0
|
|
20230816,193800,736364850,5490,5490,5490,5490,0
|
|
20230816,193700,736364850,5490,5490,5490,5490,0
|
|
20230816,193600,736364850,5490,5490,5490,5490,0
|
|
20230816,193500,736364850,5490,5490,5490,5490,0
|
|
20230816,193400,736364850,5490,5490,5490,5490,0
|
|
20230816,193300,736364850,5490,5490,5490,5490,0
|
|
20230816,193200,736364850,5490,5490,5490,5490,0
|
|
20230816,193100,736364850,5490,5490,5490,5490,0
|
|
20230816,193000,736364850,5490,5490,5490,5490,0
|
|
20230816,192900,736364850,5490,5490,5490,5490,0
|
|
20230816,192800,736364850,5490,5490,5490,5490,0
|
|
20230816,192700,736364850,5490,5490,5490,5490,0
|
|
20230816,192600,736364850,5490,5490,5490,5490,0
|
|
20230816,192500,736364850,5490,5490,5490,5490,0
|
|
20230816,192400,736364850,5490,5490,5490,5490,0
|
|
20230816,192300,736364850,5490,5490,5490,5490,0
|
|
20230816,192200,736364850,5490,5490,5490,5490,0
|
|
20230816,192100,736364850,5490,5490,5490,5490,0
|
|
20230816,192000,736364850,5490,5490,5490,5490,0
|
|
20230816,191900,736364850,5490,5490,5490,5490,0
|
|
20230816,191800,736364850,5490,5490,5490,5490,0
|
|
20230816,191700,736364850,5490,5490,5490,5490,0
|
|
20230816,191600,736364850,5490,5490,5490,5490,0
|
|
20230816,191500,736364850,5490,5490,5490,5490,0
|
|
20230816,191400,736364850,5490,5490,5490,5490,0
|
|
20230816,191300,736364850,5490,5490,5490,5490,0
|
|
20230816,191200,736364850,5490,5490,5490,5490,287
|
|
20230816,191100,736364850,5490,5490,5490,5490,0
|
|
20230816,191000,736364850,5490,5490,5490,5490,0
|
|
20230816,190900,736364850,5490,5490,5490,5490,0
|
|
20230816,190800,736364850,5490,5490,5490,5490,0
|
|
20230816,190700,736364850,5490,5490,5490,5490,0
|
|
20230816,190600,736364850,5490,5490,5490,5490,0
|
|
20230816,190500,736364850,5490,5490,5490,5490,0
|
|
20230816,190400,736364850,5490,5490,5490,5490,0
|
|
20230816,190300,736364850,5490,5490,5490,5490,0
|
|
20230816,190200,736364850,5490,5490,5490,5490,0
|
|
20230816,190100,736364850,5490,5490,5490,5490,0
|
|
20230816,190000,736364850,5490,5490,5490,5490,0
|
|
20230816,185900,736364850,5490,5490,5490,5490,0
|
|
20230816,185800,736364850,5490,5490,5490,5490,0
|
|
20230816,185700,736364850,5490,5490,5490,5490,0
|
|
20230816,185600,736364850,5490,5490,5490,5490,0
|
|
20230816,185500,736364850,5490,5490,5490,5490,0
|
|
20230816,185400,736364850,5490,5490,5490,5490,0
|
|
20230816,185300,736364850,5490,5490,5490,5490,0
|
|
20230816,185200,736364850,5490,5490,5490,5490,0
|
|
20230816,185100,736364850,5490,5490,5490,5490,0
|
|
20230816,185000,736364850,5490,5490,5490,5490,0
|
|
20230816,184900,736364850,5490,5490,5490,5490,0
|
|
20230816,184800,736364850,5490,5490,5490,5490,0
|
|
20230816,184700,736364850,5490,5490,5490,5490,0
|
|
20230816,184600,736364850,5490,5490,5490,5490,0
|
|
20230816,184500,736364850,5490,5490,5490,5490,0
|
|
20230816,184400,736364850,5490,5490,5490,5490,0
|
|
20230816,184300,736364850,5490,5490,5490,5490,0
|
|
20230816,184200,736364850,5490,5490,5490,5490,287
|
|
20230816,184100,736364850,5490,5490,5490,5490,0
|
|
20230816,184000,736364850,5490,5490,5490,5490,0
|
|
20230816,183900,736364850,5490,5490,5490,5490,0
|
|
20230816,183800,736364850,5490,5490,5490,5490,0
|
|
20230816,183700,736364850,5490,5490,5490,5490,0
|
|
20230816,183600,736364850,5490,5490,5490,5490,0
|
|
20230816,183500,736364850,5490,5490,5490,5490,0
|
|
20230816,183400,736364850,5490,5490,5490,5490,0
|
|
20230816,183300,736364850,5490,5490,5490,5490,0
|
|
20230816,183200,736364850,5490,5490,5490,5490,0
|
|
20230816,183100,736364850,5490,5490,5490,5490,0
|
|
20230816,183000,736364850,5490,5490,5490,5490,0
|
|
20230816,182900,736364850,5490,5490,5490,5490,0
|
|
20230816,182800,736364850,5490,5490,5490,5490,0
|
|
20230816,182700,736364850,5490,5490,5490,5490,0
|
|
20230816,182600,736364850,5490,5490,5490,5490,0
|
|
20230816,182500,736364850,5490,5490,5490,5490,0
|
|
20230816,182400,736364850,5490,5490,5490,5490,0
|
|
20230816,182300,736364850,5490,5490,5490,5490,0
|
|
20230816,182200,736364850,5490,5490,5490,5490,0
|
|
20230816,182100,736364850,5490,5490,5490,5490,0
|
|
20230816,182000,736364850,5490,5490,5490,5490,0
|
|
20230816,181900,736364850,5490,5490,5490,5490,0
|
|
20230816,181800,736364850,5490,5490,5490,5490,0
|
|
20230816,181700,736364850,5490,5490,5490,5490,0
|
|
20230816,181600,736364850,5490,5490,5490,5490,0
|
|
20230816,181500,736364850,5490,5490,5490,5490,0
|
|
20230816,181400,736364850,5490,5490,5490,5490,0
|
|
20230816,181300,736364850,5490,5490,5490,5490,0
|
|
20230816,181200,736364850,5490,5490,5490,5490,287
|
|
20230816,181100,736364850,5490,5490,5490,5490,0
|
|
20230816,181000,736364850,5490,5490,5490,5490,0
|
|
20230816,180900,736364850,5490,5490,5490,5490,0
|
|
20230816,180800,736364850,5490,5490,5490,5490,0
|
|
20230816,180700,736364850,5490,5490,5490,5490,0
|
|
20230816,180600,736364850,5490,5490,5490,5490,0
|
|
20230816,180500,736364850,5490,5490,5490,5490,0
|
|
20230816,180400,736364850,5490,5490,5490,5490,0
|
|
20230816,180300,736364850,5490,5490,5490,5490,0
|
|
20230816,180200,736364850,5490,5490,5490,5490,0
|
|
20230816,180100,736364850,5490,5490,5490,5490,0
|
|
20230816,180000,736364850,5490,5490,5490,5490,0
|
|
20230816,175900,736364850,5490,5490,5490,5490,0
|
|
20230816,175800,736364850,5490,5490,5490,5490,0
|
|
20230816,175700,736364850,5490,5490,5490,5490,0
|
|
20230816,175600,736364850,5490,5490,5490,5490,0
|
|
20230816,175500,736364850,5490,5490,5490,5490,0
|
|
20230816,175400,736364850,5490,5490,5490,5490,0
|
|
20230816,175300,736364850,5490,5490,5490,5490,0
|
|
20230816,175200,736364850,5490,5490,5490,5490,0
|
|
20230816,175100,736364850,5490,5490,5490,5490,0
|
|
20230816,175000,736364850,5490,5490,5490,5490,0
|
|
20230816,174900,736364850,5490,5490,5490,5490,0
|
|
20230816,174800,736364850,5490,5490,5490,5490,0
|
|
20230816,174700,736364850,5490,5490,5490,5490,0
|
|
20230816,174600,736364850,5490,5490,5490,5490,0
|
|
20230816,174500,736364850,5490,5490,5490,5490,0
|
|
20230816,174400,736364850,5490,5490,5490,5490,0
|
|
20230816,174300,736364850,5490,5490,5490,5490,0
|
|
20230816,174200,736364850,5490,5490,5490,5490,287
|
|
20230816,174100,736364850,5490,5490,5490,5490,0
|
|
20230816,174000,736364850,5490,5490,5490,5490,0
|
|
20230816,173900,736364850,5490,5490,5490,5490,0
|
|
20230816,173800,736364850,5490,5490,5490,5490,0
|
|
20230816,173700,736364850,5490,5490,5490,5490,0
|
|
20230816,173600,736364850,5490,5490,5490,5490,0
|
|
20230816,173500,736364850,5490,5490,5490,5490,0
|
|
20230816,173400,736364850,5490,5490,5490,5490,0
|
|
20230816,173300,736364850,5490,5490,5490,5490,0
|
|
20230816,173200,736364850,5490,5490,5490,5490,0
|
|
20230816,173100,736364850,5490,5490,5490,5490,0
|
|
20230816,173000,736364850,5490,5490,5490,5490,0
|
|
20230816,172900,736364850,5490,5490,5490,5490,0
|
|
20230816,172800,736364850,5490,5490,5490,5490,0
|
|
20230816,172700,736364850,5490,5490,5490,5490,0
|
|
20230816,172600,736364850,5490,5490,5490,5490,0
|
|
20230816,172500,736364850,5490,5490,5490,5490,0
|
|
20230816,172400,736364850,5490,5490,5490,5490,0
|
|
20230816,172300,736364850,5490,5490,5490,5490,0
|
|
20230816,172200,736364850,5490,5490,5490,5490,0
|
|
20230816,172100,736364850,5490,5490,5490,5490,0
|
|
20230816,172000,736364850,5490,5490,5490,5490,0
|
|
20230816,171900,736364850,5490,5490,5490,5490,0
|
|
20230816,171800,736364850,5490,5490,5490,5490,0
|
|
20230816,171700,736364850,5490,5490,5490,5490,0
|
|
20230816,171600,736364850,5490,5490,5490,5490,0
|
|
20230816,171500,736364850,5490,5490,5490,5490,0
|
|
20230816,171400,736364850,5490,5490,5490,5490,0
|
|
20230816,171300,736364850,5490,5490,5490,5490,0
|
|
20230816,171200,736364850,5490,5490,5490,5490,287
|
|
20230816,171100,736364850,5490,5490,5490,5490,0
|
|
20230816,171000,736364850,5490,5490,5490,5490,0
|
|
20230816,170900,736364850,5490,5490,5490,5490,0
|
|
20230816,170800,736364850,5490,5490,5490,5490,0
|
|
20230816,170700,736364850,5490,5490,5490,5490,0
|
|
20230816,170600,736364850,5490,5490,5490,5490,0
|
|
20230816,170500,736364850,5490,5490,5490,5490,0
|
|
20230816,170400,736364850,5490,5490,5490,5490,0
|
|
20230816,170300,736364850,5490,5490,5490,5490,0
|
|
20230816,170200,736364850,5490,5490,5490,5490,0
|
|
20230816,170100,736364850,5490,5490,5490,5490,0
|
|
20230816,170000,736364850,5490,5490,5490,5490,0
|
|
20230816,165900,736364850,5490,5490,5490,5490,0
|
|
20230816,165800,736364850,5490,5490,5490,5490,0
|
|
20230816,165700,736364850,5490,5490,5490,5490,0
|
|
20230816,165600,736364850,5490,5490,5490,5490,0
|
|
20230816,165500,736364850,5490,5490,5490,5490,0
|
|
20230816,165400,736364850,5490,5490,5490,5490,0
|
|
20230816,165300,736364850,5490,5490,5490,5490,0
|
|
20230816,165200,736364850,5490,5490,5490,5490,0
|
|
20230816,165100,736364850,5490,5490,5490,5490,0
|
|
20230816,165000,736364850,5490,5490,5490,5490,0
|
|
20230816,164900,736364850,5490,5490,5490,5490,0
|
|
20230816,164800,736364850,5490,5490,5490,5490,0
|
|
20230816,164700,736364850,5490,5490,5490,5490,0
|
|
20230816,164600,736364850,5490,5490,5490,5490,0
|
|
20230816,164500,736364850,5490,5490,5490,5490,0
|
|
20230816,164400,736364850,5490,5490,5490,5490,0
|
|
20230816,164300,736364850,5490,5490,5490,5490,0
|
|
20230816,164200,736364850,5490,5490,5490,5490,287
|
|
20230816,164100,736364850,5490,5490,5490,5490,0
|
|
20230816,164000,736364850,5490,5490,5490,5490,0
|
|
20230816,163900,736364850,5490,5490,5490,5490,0
|
|
20230816,163800,736364850,5490,5490,5490,5490,0
|
|
20230816,163700,736364850,5490,5490,5490,5490,0
|
|
20230816,163600,736364850,5490,5490,5490,5490,0
|
|
20230816,163500,736364850,5490,5490,5490,5490,0
|
|
20230816,163400,736364850,5490,5490,5490,5490,0
|
|
20230816,163300,736364850,5490,5490,5490,5490,0
|
|
20230816,163200,736364850,5490,5490,5490,5490,0
|
|
20230816,163100,736364850,5490,5490,5490,5490,0
|
|
20230816,163000,736364850,5490,5490,5490,5490,0
|
|
20230816,162900,736364850,5490,5490,5490,5490,0
|
|
20230816,162800,736364850,5490,5490,5490,5490,0
|
|
20230816,162700,736364850,5490,5490,5490,5490,0
|
|
20230816,162600,736364850,5490,5490,5490,5490,0
|
|
20230816,162500,736364850,5490,5490,5490,5490,0
|
|
20230816,162400,736364850,5490,5490,5490,5490,0
|
|
20230816,162300,736364850,5490,5490,5490,5490,0
|
|
20230816,162200,736364850,5490,5490,5490,5490,0
|
|
20230816,162100,736364850,5490,5490,5490,5490,0
|
|
20230816,162000,736364850,5490,5490,5490,5490,0
|
|
20230816,161900,736364850,5490,5490,5490,5490,0
|
|
20230816,161800,736364850,5490,5490,5490,5490,0
|
|
20230816,161700,736364850,5490,5490,5490,5490,0
|
|
20230816,161600,736364850,5490,5490,5490,5490,0
|
|
20230816,161500,736364850,5490,5490,5490,5490,0
|
|
20230816,161400,736364850,5490,5490,5490,5490,0
|
|
20230816,161300,736364850,5490,5490,5490,5490,0
|
|
20230816,161200,736364850,5490,5490,5490,5490,287
|
|
20230816,161100,736364850,5490,5490,5490,5490,0
|
|
20230816,161000,736364850,5490,5490,5490,5490,0
|
|
20230816,160900,736364850,5490,5490,5490,5490,0
|
|
20230816,160800,736364850,5490,5490,5490,5490,0
|
|
20230816,160700,736364850,5490,5490,5490,5490,0
|
|
20230816,160600,736364850,5490,5490,5490,5490,0
|
|
20230816,160500,736364850,5490,5490,5490,5490,0
|
|
20230816,160400,736364850,5490,5490,5490,5490,0
|
|
20230816,160300,736364850,5490,5490,5490,5490,0
|
|
20230816,160200,736364850,5490,5490,5490,5490,0
|
|
20230816,160100,736364850,5490,5490,5490,5490,0
|
|
20230816,160000,736364850,5490,5490,5490,5490,0
|
|
20230816,155900,736364850,5490,5490,5490,5490,0
|
|
20230816,155800,736364850,5490,5490,5490,5490,0
|
|
20230816,155700,736364850,5490,5490,5490,5490,0
|
|
20230816,155600,736364850,5490,5490,5490,5490,0
|
|
20230816,155500,736364850,5490,5490,5490,5490,0
|
|
20230816,155400,736364850,5490,5490,5490,5490,0
|
|
20230816,155300,736364850,5490,5490,5490,5490,0
|
|
20230816,155200,736364850,5490,5490,5490,5490,0
|
|
20230816,155100,736364850,5490,5490,5490,5490,0
|
|
20230816,155000,736364850,5490,5490,5490,5490,0
|
|
20230816,154900,736364850,5490,5490,5490,5490,0
|
|
20230816,154800,736364850,5490,5490,5490,5490,0
|
|
20230816,154700,736364850,5490,5490,5490,5490,0
|
|
20230816,154600,736364850,5490,5490,5490,5490,0
|
|
20230816,154500,736364850,5490,5490,5490,5490,0
|
|
20230816,154400,736364850,5490,5490,5490,5490,0
|
|
20230816,154300,736364850,5490,5490,5490,5490,0
|
|
20230816,154200,736364850,5490,5490,5490,5490,287
|
|
20230816,154100,736364850,5490,5490,5490,5490,0
|
|
20230816,154000,736364850,5490,5490,5490,5490,0
|
|
20230816,153900,736364850,5490,5490,5490,5490,0
|
|
20230816,153800,736364850,5490,5490,5490,5490,0
|
|
20230816,153700,736364850,5490,5490,5490,5490,0
|
|
20230816,153600,736364850,5490,5490,5490,5490,0
|
|
20230816,153500,736364850,5490,5490,5490,5490,0
|
|
20230816,153400,736364850,5490,5490,5490,5490,0
|
|
20230816,153300,736364850,5490,5490,5490,5490,0
|
|
20230816,153200,736364850,5490,5490,5490,5490,0
|
|
20230816,153100,736364850,5490,5490,5490,5490,0
|
|
20230816,153000,736364850,5490,5490,5490,5490,287
|
|
20230816,152900,734789220,5490,5490,5490,5490,0
|
|
20230816,152800,734789220,5490,5490,5490,5490,0
|
|
20230816,152700,734789220,5490,5490,5490,5490,0
|
|
20230816,152600,734789220,5490,5490,5490,5490,0
|
|
20230816,152500,734789220,5490,5490,5490,5490,0
|
|
20230816,152400,734789220,5490,5490,5490,5490,0
|
|
20230816,152300,734789220,5490,5490,5490,5490,0
|
|
20230816,152200,734789220,5490,5490,5490,5490,0
|
|
20230816,152100,734789220,5490,5490,5490,5490,0
|
|
20230816,152000,734789220,5490,5490,5490,5490,0
|
|
20230816,151900,734789220,5490,5490,5490,5490,0
|
|
20230816,151800,734789220,5490,5490,5490,5490,0
|
|
20230816,151700,734789220,5490,5490,5490,5490,0
|
|
20230816,151600,734789220,5490,5490,5490,5490,0
|
|
20230816,151500,734789220,5490,5480,5490,5480,25
|
|
20230816,151400,734652170,5480,5480,5480,5480,300
|
|
20230816,151300,733008170,5480,5480,5480,5480,1
|
|
20230816,151200,733002690,5480,5480,5480,5480,29
|
|
20230816,151100,732843770,5480,5480,5480,5480,0
|
|
20230816,151000,732843770,5480,5480,5480,5480,0
|
|
20230816,150900,732843770,5480,5480,5480,5480,0
|
|
20230816,150800,732843770,5480,5480,5480,5480,0
|
|
20230816,150700,732843770,5480,5480,5480,5480,0
|
|
20230816,150600,732843770,5480,5480,5480,5480,0
|
|
20230816,150500,732843770,5480,5480,5480,5480,6
|
|
20230816,150400,732810890,5480,5480,5480,5480,0
|
|
20230816,150300,732810890,5480,5460,5480,5460,1000
|
|
20230816,150200,727331760,5470,5470,5470,5470,0
|
|
20230816,150100,727331760,5470,5460,5470,5460,1000
|
|
20230816,150000,721861860,5470,5470,5470,5470,2
|
|
20230816,145900,721850920,5480,5480,5480,5480,0
|
|
20230816,145800,721850920,5480,5430,5480,5430,15
|
|
20230816,145700,721769420,5470,5470,5470,5470,0
|
|
20230816,145600,721769420,5470,5470,5470,5470,0
|
|
20230816,145500,721769420,5470,5470,5470,5470,0
|
|
20230816,145400,721769420,5470,5470,5470,5470,1000
|
|
20230816,145300,716299420,5470,5470,5470,5470,0
|
|
20230816,145200,716299420,5470,5470,5470,5470,2
|
|
20230816,145100,716288480,5450,5450,5450,5450,0
|
|
20230816,145000,716288480,5450,5450,5450,5450,0
|
|
20230816,144900,716288480,5450,5450,5450,5450,0
|
|
20230816,144800,716288480,5450,5440,5450,5440,2
|
|
20230816,144700,716277590,5450,5450,5450,5450,0
|
|
20230816,144600,716277590,5450,5450,5450,5450,0
|
|
20230816,144500,716277590,5450,5450,5450,5450,0
|
|
20230816,144400,716277590,5450,5440,5450,5440,2
|
|
20230816,144300,716266700,5450,5450,5450,5450,0
|
|
20230816,144200,716266700,5450,5450,5450,5450,0
|
|
20230816,144100,716266700,5450,5450,5450,5450,0
|
|
20230816,144000,716266700,5450,5450,5450,5450,0
|
|
20230816,143900,716266700,5450,5450,5450,5450,0
|
|
20230816,143800,716266700,5450,5440,5450,5420,202
|
|
20230816,143700,715167830,5450,5450,5450,5450,0
|
|
20230816,143600,715167830,5450,5450,5450,5450,0
|
|
20230816,143500,715167830,5450,5450,5450,5450,0
|
|
20230816,143400,715167830,5450,5450,5450,5450,0
|
|
20230816,143300,715167830,5450,5450,5450,5450,0
|
|
20230816,143200,715167830,5450,5450,5450,5450,0
|
|
20230816,143100,715167830,5450,5450,5450,5450,0
|
|
20230816,143000,715167830,5450,5450,5450,5450,350
|
|
20230816,142900,713260330,5480,5480,5480,5480,0
|
|
20230816,142800,713260330,5480,5440,5480,5440,1482
|
|
20230816,142700,705168740,5450,5450,5450,5450,0
|
|
20230816,142600,705168740,5450,5440,5450,5440,202
|
|
20230816,142500,704067850,5420,5420,5420,5420,0
|
|
20230816,142400,704067850,5420,5420,5420,5420,0
|
|
20230816,142300,704067850,5420,5420,5420,5420,100
|
|
20230816,142200,703525850,5450,5450,5450,5450,0
|
|
20230816,142100,703525850,5450,5450,5450,5450,0
|
|
20230816,142000,703525850,5450,5450,5450,5450,0
|
|
20230816,141900,703525850,5450,5450,5450,5450,2
|
|
20230816,141800,703514950,5420,5420,5420,5420,200
|
|
20230816,141700,702430950,5450,5450,5450,5450,0
|
|
20230816,141600,702430950,5450,5450,5450,5450,0
|
|
20230816,141500,702430950,5450,5450,5450,5450,50
|
|
20230816,141400,702158450,5450,5450,5450,5450,1
|
|
20230816,141300,702153000,5460,5460,5460,5460,0
|
|
20230816,141200,702153000,5460,5460,5460,5460,1
|
|
20230816,141100,702147540,5420,5420,5420,5420,445
|
|
20230816,141000,699735640,5420,5420,5420,5420,0
|
|
20230816,140900,699735640,5420,5420,5420,5420,0
|
|
20230816,140800,699735640,5420,5420,5420,5420,956
|
|
20230816,140700,694554120,5460,5460,5460,5460,500
|
|
20230816,140600,691824120,5440,5440,5440,5440,84
|
|
20230816,140500,691367160,5470,5460,5470,5460,500
|
|
20230816,140400,688632340,5470,5470,5470,5470,0
|
|
20230816,140300,688632340,5470,5470,5470,5470,0
|
|
20230816,140200,688632340,5470,5450,5470,5450,500
|
|
20230816,140100,685898580,5460,5460,5460,5460,5
|
|
20230816,140000,685871280,5470,5470,5470,5470,0
|
|
20230816,135900,685871280,5470,5470,5470,5470,0
|
|
20230816,135800,685871280,5470,5470,5470,5470,0
|
|
20230816,135700,685871280,5470,5420,5470,5420,20
|
|
20230816,135600,685762480,5420,5420,5420,5420,0
|
|
20230816,135500,685762480,5420,5400,5420,5400,11
|
|
20230816,135400,685703060,5380,5380,5380,5380,200
|
|
20230816,135300,684627060,5400,5400,5400,5400,0
|
|
20230816,135200,684627060,5400,5400,5400,5400,0
|
|
20230816,135100,684627060,5400,5390,5400,5390,18
|
|
20230816,135000,684529880,5390,5390,5390,5390,0
|
|
20230816,134900,684529880,5390,5410,5410,5390,727
|
|
20230816,134800,680609030,5410,5410,5410,5410,180
|
|
20230816,134700,679635230,5420,5420,5420,5420,0
|
|
20230816,134600,679635230,5420,5420,5420,5420,141
|
|
20230816,134500,678871010,5430,5430,5430,5430,5
|
|
20230816,134400,678843860,5450,5430,5450,5430,28
|
|
20230816,134300,678691460,5430,5440,5450,5430,280
|
|
20230816,134200,677170550,5440,5440,5440,5440,3
|
|
20230816,134100,677154230,5450,5470,5470,5450,93
|
|
20230816,134000,676646720,5480,5480,5480,5480,0
|
|
20230816,133900,676646720,5480,5470,5480,5470,158
|
|
20230816,133800,675780950,5480,5470,5480,5470,61
|
|
20230816,133700,675446780,5450,5460,5460,5450,130
|
|
20230816,133600,674738270,5460,5460,5460,5460,0
|
|
20230816,133500,674738270,5460,5460,5460,5460,10
|
|
20230816,133400,674683670,5460,5470,5470,5460,322
|
|
20230816,133300,672922440,5480,5480,5480,5480,0
|
|
20230816,133200,672922440,5480,5480,5480,5480,0
|
|
20230816,133100,672922440,5480,5470,5480,5470,12
|
|
20230816,133000,672856690,5470,5460,5470,5460,688
|
|
20230816,132900,669095700,5460,5460,5460,5460,0
|
|
20230816,132800,669095700,5460,5460,5460,5460,0
|
|
20230816,132700,669095700,5460,5460,5460,5460,0
|
|
20230816,132600,669095700,5460,5460,5460,5460,0
|
|
20230816,132500,669095700,5460,5460,5460,5460,10
|
|
20230816,132400,669041100,5440,5440,5440,5440,0
|
|
20230816,132300,669041100,5440,5440,5440,5440,607
|
|
20230816,132200,665739020,5440,5450,5450,5440,374
|
|
20230816,132100,663702720,5450,5450,5450,5450,0
|
|
20230816,132000,663702720,5450,5450,5450,5450,0
|
|
20230816,131900,663702720,5450,5450,5450,5450,6
|
|
20230816,131800,663670020,5450,5450,5450,5450,5
|
|
20230816,131700,663642770,5450,5460,5460,5450,155
|
|
20230816,131600,662796520,5470,5470,5470,5470,0
|
|
20230816,131500,662796520,5470,5470,5470,5470,0
|
|
20230816,131400,662796520,5470,5470,5470,5470,0
|
|
20230816,131300,662796520,5470,5470,5470,5470,0
|
|
20230816,131200,662796520,5470,5470,5470,5470,0
|
|
20230816,131100,662796520,5470,5470,5470,5470,1
|
|
20230816,131000,662791050,5470,5470,5470,5470,0
|
|
20230816,130900,662791050,5470,5470,5470,5470,0
|
|
20230816,130800,662791050,5470,5460,5470,5460,1000
|
|
20230816,130700,657321430,5470,5470,5470,5470,462
|
|
20230816,130600,654794290,5470,5470,5470,5470,538
|
|
20230816,130500,651851430,5470,5470,5470,5470,50
|
|
20230816,130400,651577930,5470,5470,5470,5470,200
|
|
20230816,130300,650483930,5490,5490,5490,5490,0
|
|
20230816,130200,650483930,5490,5480,5490,5480,50
|
|
20230816,130100,650209850,5440,5460,5460,5440,228
|
|
20230816,130000,648969250,5490,5460,5490,5460,12
|
|
20230816,125900,648903400,5480,5490,5490,5480,20
|
|
20230816,125800,648793750,5500,5500,5500,5500,0
|
|
20230816,125700,648793750,5500,5500,5500,5500,0
|
|
20230816,125600,648793750,5500,5500,5500,5500,0
|
|
20230816,125500,648793750,5500,5500,5500,5500,0
|
|
20230816,125400,648793750,5500,5480,5500,5470,392
|
|
20230816,125300,646645520,5480,5480,5480,5480,0
|
|
20230816,125200,646645520,5480,5480,5480,5480,0
|
|
20230816,125100,646645520,5480,5480,5480,5480,0
|
|
20230816,125000,646645520,5480,5480,5480,5480,0
|
|
20230816,124900,646645520,5480,5480,5480,5480,0
|
|
20230816,124800,646645520,5480,5480,5480,5480,61
|
|
20230816,124700,646311240,5480,5480,5480,5480,10
|
|
20230816,124600,646256440,5430,5430,5430,5430,0
|
|
20230816,124500,646256440,5430,5430,5430,5430,141
|
|
20230816,124400,645490810,5430,5400,5480,5400,371
|
|
20230816,124300,643480520,5390,5390,5390,5390,347
|
|
20230816,124200,641610190,5400,5370,5400,5370,941
|
|
20230816,124100,636543930,5340,5340,5340,5340,0
|
|
20230816,124000,636543930,5340,5340,5340,5340,0
|
|
20230816,123900,636543930,5340,5340,5340,5340,62
|
|
20230816,123800,636212850,5370,5370,5370,5370,0
|
|
20230816,123700,636212850,5370,5370,5370,5370,0
|
|
20230816,123600,636212850,5370,5370,5370,5370,0
|
|
20230816,123500,636212850,5370,5370,5370,5370,0
|
|
20230816,123400,636212850,5370,5370,5370,5370,0
|
|
20230816,123300,636212850,5370,5370,5370,5370,0
|
|
20230816,123200,636212850,5370,5370,5370,5370,0
|
|
20230816,123100,636212850,5370,5370,5370,5370,0
|
|
20230816,123000,636212850,5370,5370,5370,5370,0
|
|
20230816,122900,636212850,5370,5370,5370,5370,0
|
|
20230816,122800,636212850,5370,5370,5370,5370,10
|
|
20230816,122700,636159150,5370,5370,5370,5370,0
|
|
20230816,122600,636159150,5370,5370,5370,5370,0
|
|
20230816,122500,636159150,5370,5370,5370,5370,0
|
|
20230816,122400,636159150,5370,5370,5370,5370,0
|
|
20230816,122300,636159150,5370,5390,5390,5370,109
|
|
20230816,122200,635571690,5390,5390,5390,5390,0
|
|
20230816,122100,635571690,5390,5380,5390,5380,3
|
|
20230816,122000,635555540,5390,5390,5390,5390,5
|
|
20230816,121900,635528590,5350,5350,5350,5350,63
|
|
20230816,121800,635191540,5340,5340,5340,5340,0
|
|
20230816,121700,635191540,5340,5340,5340,5340,0
|
|
20230816,121600,635191540,5340,5340,5340,5340,0
|
|
20230816,121500,635191540,5340,5340,5340,5340,0
|
|
20230816,121400,635191540,5340,5340,5340,5340,0
|
|
20230816,121300,635191540,5340,5340,5340,5340,1805
|
|
20230816,121200,625552840,5340,5340,5340,5340,0
|
|
20230816,121100,625552840,5340,5340,5340,5340,0
|
|
20230816,121000,625552840,5340,5340,5340,5340,0
|
|
20230816,120900,625552840,5340,5340,5340,5340,0
|
|
20230816,120800,625552840,5340,5340,5340,5340,3
|
|
20230816,120700,625536820,5290,5290,5290,5290,0
|
|
20230816,120600,625536820,5290,5290,5290,5290,0
|
|
20230816,120500,625536820,5290,5290,5290,5290,193
|
|
20230816,120400,624515850,5310,5310,5310,5310,0
|
|
20230816,120300,624515850,5310,5310,5310,5310,0
|
|
20230816,120200,624515850,5310,5310,5310,5310,0
|
|
20230816,120100,624515850,5310,5310,5310,5310,70
|
|
20230816,120000,624144150,5300,5300,5300,5300,0
|
|
20230816,115900,624144150,5300,5300,5300,5300,0
|
|
20230816,115800,624144150,5300,5300,5300,5300,1
|
|
20230816,115700,624138850,5290,5290,5290,5290,0
|
|
20230816,115600,624138850,5290,5290,5290,5290,0
|
|
20230816,115500,624138850,5290,5290,5290,5290,0
|
|
20230816,115400,624138850,5290,5290,5290,5290,0
|
|
20230816,115300,624138850,5290,5290,5290,5290,0
|
|
20230816,115200,624138850,5290,5290,5290,5290,80
|
|
20230816,115100,623715650,5290,5300,5300,5290,303
|
|
20230816,115000,622112280,5290,5290,5290,5290,0
|
|
20230816,114900,622112280,5290,5290,5290,5290,0
|
|
20230816,114800,622112280,5290,5290,5290,5290,0
|
|
20230816,114700,622112280,5290,5290,5290,5290,100
|
|
20230816,114600,621583280,5290,5290,5290,5290,100
|
|
20230816,114500,621054280,5300,5300,5300,5300,386
|
|
20230816,114400,619008480,5340,5340,5340,5340,0
|
|
20230816,114300,619008480,5340,5340,5340,5340,0
|
|
20230816,114200,619008480,5340,5280,5340,5270,694
|
|
20230816,114100,615344890,5270,5280,5280,5270,2000
|
|
20230816,114000,604798830,5290,5300,5300,5290,70
|
|
20230816,113900,604428430,5300,5300,5310,5300,820
|
|
20230816,113800,600082410,5280,5320,5320,5280,11328
|
|
20230816,113700,540188120,5320,5320,5320,5320,104
|
|
20230816,113600,539634840,5310,5310,5310,5310,23
|
|
20230816,113500,539512710,5320,5320,5320,5320,0
|
|
20230816,113400,539512710,5320,5320,5320,5320,1896
|
|
20230816,113300,529425990,5320,5330,5330,5320,205
|
|
20230816,113200,528335290,5330,5330,5330,5330,9
|
|
20230816,113100,528287320,5330,5330,5330,5330,0
|
|
20230816,113000,528287320,5330,5330,5330,5330,65
|
|
20230816,112900,527940870,5320,5320,5320,5320,0
|
|
20230816,112800,527940870,5320,5320,5320,5320,0
|
|
20230816,112700,527940870,5320,5320,5320,5320,998
|
|
20230816,112600,522631510,5320,5320,5320,5320,159
|
|
20230816,112500,521785630,5320,5320,5320,5320,44
|
|
20230816,112400,521551550,5300,5310,5310,5300,4000
|
|
20230816,112300,500338820,5320,5320,5320,5320,0
|
|
20230816,112200,500338820,5320,5340,5340,5310,4104
|
|
20230816,112100,478490240,5360,5360,5360,5360,0
|
|
20230816,112000,478490240,5360,5350,5360,5350,1004
|
|
20230816,111900,473118800,5370,5370,5370,5370,0
|
|
20230816,111800,473118800,5370,5370,5370,5370,6
|
|
20230816,111700,473086580,5340,5380,5380,5340,961
|
|
20230816,111600,467954790,5340,5360,5360,5340,407
|
|
20230816,111500,465777130,5360,5360,5360,5360,6
|
|
20230816,111400,465744970,5360,5360,5360,5360,0
|
|
20230816,111300,465744970,5360,5360,5360,5360,0
|
|
20230816,111200,465744970,5360,5380,5380,5360,1400
|
|
20230816,111100,458231720,5410,5400,5410,5380,983
|
|
20230816,111000,452938030,5400,5400,5400,5400,0
|
|
20230816,110900,452938030,5400,5400,5400,5400,0
|
|
20230816,110800,452938030,5400,5400,5400,5400,0
|
|
20230816,110700,452938030,5400,5400,5400,5400,34
|
|
20230816,110600,452754430,5400,5400,5400,5400,0
|
|
20230816,110500,452754430,5400,5370,5400,5370,939
|
|
20230816,110400,447697570,5380,5380,5380,5380,0
|
|
20230816,110300,447697570,5380,5360,5380,5350,5254
|
|
20230816,110200,419552800,5360,5380,5380,5360,326
|
|
20230816,110100,417802000,5380,5380,5410,5380,3776
|
|
20230816,110000,397487000,5390,5390,5390,5390,0
|
|
20230816,105900,397487000,5390,5390,5390,5390,0
|
|
20230816,105800,397487000,5390,5410,5410,5390,2933
|
|
20230816,105700,381663670,5440,5440,5440,5440,719
|
|
20230816,105600,377752310,5450,5450,5450,5450,0
|
|
20230816,105500,377752310,5450,5450,5450,5450,114
|
|
20230816,105400,377131010,5450,5470,5470,5450,478
|
|
20230816,105300,374525610,5490,5470,5490,5470,2
|
|
20230816,105200,374514650,5500,5500,5500,5500,0
|
|
20230816,105100,374514650,5500,5500,5500,5500,0
|
|
20230816,105000,374514650,5500,5500,5500,5500,0
|
|
20230816,104900,374514650,5500,5500,5500,5500,0
|
|
20230816,104800,374514650,5500,5500,5500,5500,537
|
|
20230816,104700,371561150,5510,5490,5510,5490,343
|
|
20230816,104600,369673540,5470,5420,5470,5420,4201
|
|
20230816,104500,346805950,5420,5420,5420,5420,10
|
|
20230816,104400,346751750,5420,5420,5420,5420,205
|
|
20230816,104300,345640650,5400,5400,5400,5400,0
|
|
20230816,104200,345640650,5400,5410,5410,5400,1000
|
|
20230816,104100,340238630,5410,5410,5410,5410,0
|
|
20230816,104000,340238630,5410,5410,5410,5410,0
|
|
20230816,103900,340238630,5410,5410,5410,5410,147
|
|
20230816,103800,339443360,5420,5420,5420,5420,0
|
|
20230816,103700,339443360,5420,5420,5420,5420,26
|
|
20230816,103600,339302440,5420,5420,5420,5420,250
|
|
20230816,103500,337947440,5410,5420,5420,5410,2368
|
|
20230816,103400,325132880,5420,5410,5420,5410,443
|
|
20230816,103300,322734220,5410,5410,5410,5410,10
|
|
20230816,103200,322680120,5400,5400,5400,5400,100
|
|
20230816,103100,322140120,5390,5390,5390,5390,50
|
|
20230816,103000,321870620,5380,5370,5380,5360,180
|
|
20230816,102900,320903690,5380,5370,5380,5370,100
|
|
20230816,102800,320366240,5360,5360,5370,5360,216
|
|
20230816,102700,319207360,5360,5360,5360,5360,0
|
|
20230816,102600,319207360,5360,5360,5360,5360,0
|
|
20230816,102500,319207360,5360,5360,5360,5360,0
|
|
20230816,102400,319207360,5360,5370,5370,5360,65
|
|
20230816,102300,318858810,5370,5370,5370,5370,0
|
|
20230816,102200,318858810,5370,5370,5370,5370,5
|
|
20230816,102100,318831960,5370,5380,5380,5370,45
|
|
20230816,102000,318590060,5380,5380,5380,5380,70
|
|
20230816,101900,318213460,5330,5390,5390,5330,3600
|
|
20230816,101800,298912200,5420,5400,5420,5400,400
|
|
20230816,101700,296750260,5400,5400,5400,5400,0
|
|
20230816,101600,296750260,5400,5400,5400,5400,189
|
|
20230816,101500,295729660,5400,5410,5410,5400,1508
|
|
20230816,101400,287586440,5420,5420,5420,5420,292
|
|
20230816,101300,286003800,5440,5440,5440,5440,0
|
|
20230816,101200,286003800,5440,5440,5440,5440,4
|
|
20230816,101100,285982040,5430,5430,5430,5430,50
|
|
20230816,101000,285710540,5430,5430,5430,5430,0
|
|
20230816,100900,285710540,5430,5430,5430,5430,50
|
|
20230816,100800,285439040,5450,5450,5450,5450,79
|
|
20230816,100700,285008490,5460,5460,5460,5460,50
|
|
20230816,100600,284735490,5470,5470,5470,5470,55
|
|
20230816,100500,284434640,5480,5480,5480,5480,100
|
|
20230816,100400,283886640,5490,5480,5490,5480,1240
|
|
20230816,100300,277083040,5490,5450,5490,5450,1612
|
|
20230816,100200,268266650,5460,5430,5460,5430,500
|
|
20230816,100100,265542860,5430,5430,5430,5430,21
|
|
20230816,100000,265428830,5430,5430,5430,5430,89
|
|
20230816,095900,264945560,5430,5430,5430,5430,11
|
|
20230816,095800,264885830,5420,5420,5420,5420,0
|
|
20230816,095700,264885830,5420,5420,5420,5420,0
|
|
20230816,095600,264885830,5420,5420,5420,5420,0
|
|
20230816,095500,264885830,5420,5410,5420,5410,162
|
|
20230816,095400,264008290,5390,5390,5390,5390,0
|
|
20230816,095300,264008290,5390,5400,5420,5390,1050
|
|
20230816,095200,258332970,5400,5400,5400,5400,5
|
|
20230816,095100,258305970,5390,5390,5390,5390,144
|
|
20230816,095000,257529810,5410,5410,5410,5410,0
|
|
20230816,094900,257529810,5410,5410,5410,5410,0
|
|
20230816,094800,257529810,5410,5410,5410,5410,0
|
|
20230816,094700,257529810,5410,5410,5410,5410,20
|
|
20230816,094600,257421610,5400,5400,5400,5400,0
|
|
20230816,094500,257421610,5400,5400,5400,5400,0
|
|
20230816,094400,257421610,5400,5410,5410,5400,52
|
|
20230816,094300,257140790,5400,5400,5400,5400,50
|
|
20230816,094200,256870790,5390,5390,5390,5390,0
|
|
20230816,094100,256870790,5390,5390,5390,5390,50
|
|
20230816,094000,256601290,5380,5380,5380,5380,1
|
|
20230816,093900,256595910,5380,5380,5380,5380,0
|
|
20230816,093800,256595910,5380,5380,5380,5380,0
|
|
20230816,093700,256595910,5380,5380,5380,5380,64
|
|
20230816,093600,256251590,5370,5370,5370,5370,0
|
|
20230816,093500,256251590,5370,5370,5370,5370,3
|
|
20230816,093400,256235480,5360,5360,5360,5360,400
|
|
20230816,093300,254091480,5400,5370,5400,5360,2827
|
|
20230816,093200,238912080,5380,5380,5380,5380,1
|
|
20230816,093100,238906700,5370,5370,5370,5370,5
|
|
20230816,093000,238879850,5370,5370,5370,5370,0
|
|
20230816,092900,238879850,5370,5370,5370,5370,27
|
|
20230816,092800,238734860,5370,5370,5370,5370,1
|
|
20230816,092700,238729490,5360,5360,5360,5360,0
|
|
20230816,092600,238729490,5360,5360,5360,5360,636
|
|
20230816,092500,235320530,5360,5360,5360,5360,51
|
|
20230816,092400,235047170,5390,5370,5390,5360,215
|
|
20230816,092300,233894730,5380,5380,5380,5380,730
|
|
20230816,092200,229967330,5380,5390,5390,5350,1326
|
|
20230816,092100,222838060,5390,5380,5390,5380,200
|
|
20230816,092000,221761560,5390,5380,5390,5270,19721
|
|
20230816,091900,116665580,5390,5370,5390,5370,4412
|
|
20230816,091800,92906170,5370,5340,5370,5340,1523
|
|
20230816,091700,84750660,5340,5350,5350,5340,991
|
|
20230816,091600,79455010,5340,5350,5350,5340,1050
|
|
20230816,091500,73837800,5360,5360,5360,5360,0
|
|
20230816,091400,73837800,5360,5350,5360,5350,610
|
|
20230816,091300,70573800,5350,5350,5350,5350,1919
|
|
20230816,091200,60307150,5380,5390,5390,5350,2313
|
|
20230816,091100,47921480,5390,5410,5410,5390,1331
|
|
20230816,091000,40732130,5410,5430,5430,5410,2399
|
|
20230816,090900,27732420,5440,5460,5460,5440,337
|
|
20230816,090800,25899060,5450,5450,5450,5450,349
|
|
20230816,090700,23997010,5470,5460,5470,5460,219
|
|
20230816,090600,22800980,5480,5480,5480,5480,39
|
|
20230816,090500,22587260,5470,5470,5470,5450,430
|
|
20230816,090400,20241220,5450,5450,5460,5450,152
|
|
20230816,090300,19412320,5440,5440,5440,5440,2
|
|
20230816,090200,19401440,5470,5410,5470,5410,207
|
|
20230816,090100,18273330,5410,5440,5440,5410,188
|
|
20230816,090000,17250670,5410,5510,5510,5410,3178
|