673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,201000,526583890,5500,5500,5500,5500,5750
|
|
20230818,200900,526583890,5500,5500,5500,5500,0
|
|
20230818,200800,526583890,5500,5500,5500,5500,0
|
|
20230818,200700,526583890,5500,5500,5500,5500,0
|
|
20230818,200600,526583890,5500,5500,5500,5500,0
|
|
20230818,200500,526583890,5500,5500,5500,5500,0
|
|
20230818,200400,526583890,5500,5500,5500,5500,0
|
|
20230818,200300,526583890,5500,5500,5500,5500,0
|
|
20230818,200200,526583890,5500,5500,5500,5500,0
|
|
20230818,200100,526583890,5500,5500,5500,5500,0
|
|
20230818,200000,526583890,5500,5500,5500,5500,0
|
|
20230818,195900,526583890,5500,5500,5500,5500,0
|
|
20230818,195800,526583890,5500,5500,5500,5500,0
|
|
20230818,195700,526583890,5500,5500,5500,5500,0
|
|
20230818,195600,526583890,5500,5500,5500,5500,0
|
|
20230818,195500,526583890,5500,5500,5500,5500,0
|
|
20230818,195400,526583890,5500,5500,5500,5500,0
|
|
20230818,195300,526583890,5500,5500,5500,5500,0
|
|
20230818,195200,526583890,5500,5500,5500,5500,0
|
|
20230818,195100,526583890,5500,5500,5500,5500,0
|
|
20230818,195000,526583890,5500,5500,5500,5500,0
|
|
20230818,194900,526583890,5500,5500,5500,5500,0
|
|
20230818,194800,526583890,5500,5500,5500,5500,0
|
|
20230818,194700,526583890,5500,5500,5500,5500,0
|
|
20230818,194600,526583890,5500,5500,5500,5500,0
|
|
20230818,194500,526583890,5500,5500,5500,5500,0
|
|
20230818,194400,526583890,5500,5500,5500,5500,0
|
|
20230818,194300,526583890,5500,5500,5500,5500,0
|
|
20230818,194200,526583890,5500,5500,5500,5500,0
|
|
20230818,194100,526583890,5500,5500,5500,5500,0
|
|
20230818,194000,526583890,5500,5500,5500,5500,5750
|
|
20230818,193900,526583890,5500,5500,5500,5500,0
|
|
20230818,193800,526583890,5500,5500,5500,5500,0
|
|
20230818,193700,526583890,5500,5500,5500,5500,0
|
|
20230818,193600,526583890,5500,5500,5500,5500,0
|
|
20230818,193500,526583890,5500,5500,5500,5500,0
|
|
20230818,193400,526583890,5500,5500,5500,5500,0
|
|
20230818,193300,526583890,5500,5500,5500,5500,0
|
|
20230818,193200,526583890,5500,5500,5500,5500,0
|
|
20230818,193100,526583890,5500,5500,5500,5500,0
|
|
20230818,193000,526583890,5500,5500,5500,5500,0
|
|
20230818,192900,526583890,5500,5500,5500,5500,0
|
|
20230818,192800,526583890,5500,5500,5500,5500,0
|
|
20230818,192700,526583890,5500,5500,5500,5500,0
|
|
20230818,192600,526583890,5500,5500,5500,5500,0
|
|
20230818,192500,526583890,5500,5500,5500,5500,0
|
|
20230818,192400,526583890,5500,5500,5500,5500,0
|
|
20230818,192300,526583890,5500,5500,5500,5500,0
|
|
20230818,192200,526583890,5500,5500,5500,5500,0
|
|
20230818,192100,526583890,5500,5500,5500,5500,0
|
|
20230818,192000,526583890,5500,5500,5500,5500,0
|
|
20230818,191900,526583890,5500,5500,5500,5500,0
|
|
20230818,191800,526583890,5500,5500,5500,5500,0
|
|
20230818,191700,526583890,5500,5500,5500,5500,0
|
|
20230818,191600,526583890,5500,5500,5500,5500,0
|
|
20230818,191500,526583890,5500,5500,5500,5500,0
|
|
20230818,191400,526583890,5500,5500,5500,5500,0
|
|
20230818,191300,526583890,5500,5500,5500,5500,0
|
|
20230818,191200,526583890,5500,5500,5500,5500,0
|
|
20230818,191100,526583890,5500,5500,5500,5500,0
|
|
20230818,191000,526583890,5500,5500,5500,5500,5750
|
|
20230818,190900,526583890,5500,5500,5500,5500,0
|
|
20230818,190800,526583890,5500,5500,5500,5500,0
|
|
20230818,190700,526583890,5500,5500,5500,5500,0
|
|
20230818,190600,526583890,5500,5500,5500,5500,0
|
|
20230818,190500,526583890,5500,5500,5500,5500,0
|
|
20230818,190400,526583890,5500,5500,5500,5500,0
|
|
20230818,190300,526583890,5500,5500,5500,5500,0
|
|
20230818,190200,526583890,5500,5500,5500,5500,0
|
|
20230818,190100,526583890,5500,5500,5500,5500,0
|
|
20230818,190000,526583890,5500,5500,5500,5500,0
|
|
20230818,185900,526583890,5500,5500,5500,5500,0
|
|
20230818,185800,526583890,5500,5500,5500,5500,0
|
|
20230818,185700,526583890,5500,5500,5500,5500,0
|
|
20230818,185600,526583890,5500,5500,5500,5500,0
|
|
20230818,185500,526583890,5500,5500,5500,5500,0
|
|
20230818,185400,526583890,5500,5500,5500,5500,0
|
|
20230818,185300,526583890,5500,5500,5500,5500,0
|
|
20230818,185200,526583890,5500,5500,5500,5500,0
|
|
20230818,185100,526583890,5500,5500,5500,5500,0
|
|
20230818,185000,526583890,5500,5500,5500,5500,0
|
|
20230818,184900,526583890,5500,5500,5500,5500,0
|
|
20230818,184800,526583890,5500,5500,5500,5500,0
|
|
20230818,184700,526583890,5500,5500,5500,5500,0
|
|
20230818,184600,526583890,5500,5500,5500,5500,0
|
|
20230818,184500,526583890,5500,5500,5500,5500,0
|
|
20230818,184400,526583890,5500,5500,5500,5500,0
|
|
20230818,184300,526583890,5500,5500,5500,5500,0
|
|
20230818,184200,526583890,5500,5500,5500,5500,0
|
|
20230818,184100,526583890,5500,5500,5500,5500,0
|
|
20230818,184000,526583890,5500,5500,5500,5500,5750
|
|
20230818,183900,526583890,5500,5500,5500,5500,0
|
|
20230818,183800,526583890,5500,5500,5500,5500,0
|
|
20230818,183700,526583890,5500,5500,5500,5500,0
|
|
20230818,183600,526583890,5500,5500,5500,5500,0
|
|
20230818,183500,526583890,5500,5500,5500,5500,0
|
|
20230818,183400,526583890,5500,5500,5500,5500,0
|
|
20230818,183300,526583890,5500,5500,5500,5500,0
|
|
20230818,183200,526583890,5500,5500,5500,5500,0
|
|
20230818,183100,526583890,5500,5500,5500,5500,0
|
|
20230818,183000,526583890,5500,5500,5500,5500,0
|
|
20230818,182900,526583890,5500,5500,5500,5500,0
|
|
20230818,182800,526583890,5500,5500,5500,5500,0
|
|
20230818,182700,526583890,5500,5500,5500,5500,0
|
|
20230818,182600,526583890,5500,5500,5500,5500,0
|
|
20230818,182500,526583890,5500,5500,5500,5500,0
|
|
20230818,182400,526583890,5500,5500,5500,5500,0
|
|
20230818,182300,526583890,5500,5500,5500,5500,0
|
|
20230818,182200,526583890,5500,5500,5500,5500,0
|
|
20230818,182100,526583890,5500,5500,5500,5500,0
|
|
20230818,182000,526583890,5500,5500,5500,5500,0
|
|
20230818,181900,526583890,5500,5500,5500,5500,0
|
|
20230818,181800,526583890,5500,5500,5500,5500,0
|
|
20230818,181700,526583890,5500,5500,5500,5500,0
|
|
20230818,181600,526583890,5500,5500,5500,5500,0
|
|
20230818,181500,526583890,5500,5500,5500,5500,0
|
|
20230818,181400,526583890,5500,5500,5500,5500,0
|
|
20230818,181300,526583890,5500,5500,5500,5500,0
|
|
20230818,181200,526583890,5500,5500,5500,5500,0
|
|
20230818,181100,526583890,5500,5500,5500,5500,0
|
|
20230818,181000,526583890,5500,5500,5500,5500,5750
|
|
20230818,180900,526583890,5500,5500,5500,5500,0
|
|
20230818,180800,526583890,5500,5500,5500,5500,0
|
|
20230818,180700,526583890,5500,5500,5500,5500,0
|
|
20230818,180600,526583890,5500,5500,5500,5500,0
|
|
20230818,180500,526583890,5500,5500,5500,5500,0
|
|
20230818,180400,526583890,5500,5500,5500,5500,0
|
|
20230818,180300,526583890,5500,5500,5500,5500,0
|
|
20230818,180200,526583890,5500,5500,5500,5500,0
|
|
20230818,180100,526583890,5500,5500,5500,5500,0
|
|
20230818,180000,526583890,5500,5500,5500,5500,0
|
|
20230818,175900,526583890,5500,5500,5500,5500,0
|
|
20230818,175800,526583890,5500,5500,5500,5500,0
|
|
20230818,175700,526583890,5500,5500,5500,5500,0
|
|
20230818,175600,526583890,5500,5500,5500,5500,0
|
|
20230818,175500,526583890,5500,5500,5500,5500,0
|
|
20230818,175400,526583890,5500,5500,5500,5500,0
|
|
20230818,175300,526583890,5500,5500,5500,5500,0
|
|
20230818,175200,526583890,5500,5500,5500,5500,0
|
|
20230818,175100,526583890,5500,5500,5500,5500,0
|
|
20230818,175000,526583890,5500,5500,5500,5500,0
|
|
20230818,174900,526583890,5500,5500,5500,5500,0
|
|
20230818,174800,526583890,5500,5500,5500,5500,0
|
|
20230818,174700,526583890,5500,5500,5500,5500,0
|
|
20230818,174600,526583890,5500,5500,5500,5500,0
|
|
20230818,174500,526583890,5500,5500,5500,5500,0
|
|
20230818,174400,526583890,5500,5500,5500,5500,0
|
|
20230818,174300,526583890,5500,5500,5500,5500,0
|
|
20230818,174200,526583890,5500,5500,5500,5500,0
|
|
20230818,174100,526583890,5500,5500,5500,5500,0
|
|
20230818,174000,526583890,5500,5500,5500,5500,5750
|
|
20230818,173900,526583890,5500,5500,5500,5500,0
|
|
20230818,173800,526583890,5500,5500,5500,5500,0
|
|
20230818,173700,526583890,5500,5500,5500,5500,0
|
|
20230818,173600,526583890,5500,5500,5500,5500,0
|
|
20230818,173500,526583890,5500,5500,5500,5500,0
|
|
20230818,173400,526583890,5500,5500,5500,5500,0
|
|
20230818,173300,526583890,5500,5500,5500,5500,0
|
|
20230818,173200,526583890,5500,5500,5500,5500,0
|
|
20230818,173100,526583890,5500,5500,5500,5500,0
|
|
20230818,173000,526583890,5500,5500,5500,5500,0
|
|
20230818,172900,526583890,5500,5500,5500,5500,0
|
|
20230818,172800,526583890,5500,5500,5500,5500,0
|
|
20230818,172700,526583890,5500,5500,5500,5500,0
|
|
20230818,172600,526583890,5500,5500,5500,5500,0
|
|
20230818,172500,526583890,5500,5500,5500,5500,0
|
|
20230818,172400,526583890,5500,5500,5500,5500,0
|
|
20230818,172300,526583890,5500,5500,5500,5500,0
|
|
20230818,172200,526583890,5500,5500,5500,5500,0
|
|
20230818,172100,526583890,5500,5500,5500,5500,0
|
|
20230818,172000,526583890,5500,5500,5500,5500,0
|
|
20230818,171900,526583890,5500,5500,5500,5500,0
|
|
20230818,171800,526583890,5500,5500,5500,5500,0
|
|
20230818,171700,526583890,5500,5500,5500,5500,0
|
|
20230818,171600,526583890,5500,5500,5500,5500,0
|
|
20230818,171500,526583890,5500,5500,5500,5500,0
|
|
20230818,171400,526583890,5500,5500,5500,5500,0
|
|
20230818,171300,526583890,5500,5500,5500,5500,0
|
|
20230818,171200,526583890,5500,5500,5500,5500,0
|
|
20230818,171100,526583890,5500,5500,5500,5500,0
|
|
20230818,171000,526583890,5500,5500,5500,5500,5750
|
|
20230818,170900,526583890,5500,5500,5500,5500,0
|
|
20230818,170800,526583890,5500,5500,5500,5500,0
|
|
20230818,170700,526583890,5500,5500,5500,5500,0
|
|
20230818,170600,526583890,5500,5500,5500,5500,0
|
|
20230818,170500,526583890,5500,5500,5500,5500,0
|
|
20230818,170400,526583890,5500,5500,5500,5500,0
|
|
20230818,170300,526583890,5500,5500,5500,5500,0
|
|
20230818,170200,526583890,5500,5500,5500,5500,0
|
|
20230818,170100,526583890,5500,5500,5500,5500,0
|
|
20230818,170000,526583890,5500,5500,5500,5500,0
|
|
20230818,165900,526583890,5500,5500,5500,5500,0
|
|
20230818,165800,526583890,5500,5500,5500,5500,0
|
|
20230818,165700,526583890,5500,5500,5500,5500,0
|
|
20230818,165600,526583890,5500,5500,5500,5500,0
|
|
20230818,165500,526583890,5500,5500,5500,5500,0
|
|
20230818,165400,526583890,5500,5500,5500,5500,0
|
|
20230818,165300,526583890,5500,5500,5500,5500,0
|
|
20230818,165200,526583890,5500,5500,5500,5500,0
|
|
20230818,165100,526583890,5500,5500,5500,5500,0
|
|
20230818,165000,526583890,5500,5500,5500,5500,0
|
|
20230818,164900,526583890,5500,5500,5500,5500,0
|
|
20230818,164800,526583890,5500,5500,5500,5500,0
|
|
20230818,164700,526583890,5500,5500,5500,5500,0
|
|
20230818,164600,526583890,5500,5500,5500,5500,0
|
|
20230818,164500,526583890,5500,5500,5500,5500,0
|
|
20230818,164400,526583890,5500,5500,5500,5500,0
|
|
20230818,164300,526583890,5500,5500,5500,5500,0
|
|
20230818,164200,526583890,5500,5500,5500,5500,0
|
|
20230818,164100,526583890,5500,5500,5500,5500,0
|
|
20230818,164000,526583890,5500,5500,5500,5500,5750
|
|
20230818,163900,526583890,5500,5500,5500,5500,0
|
|
20230818,163800,526583890,5500,5500,5500,5500,0
|
|
20230818,163700,526583890,5500,5500,5500,5500,0
|
|
20230818,163600,526583890,5500,5500,5500,5500,0
|
|
20230818,163500,526583890,5500,5500,5500,5500,0
|
|
20230818,163400,526583890,5500,5500,5500,5500,0
|
|
20230818,163300,526583890,5500,5500,5500,5500,0
|
|
20230818,163200,526583890,5500,5500,5500,5500,0
|
|
20230818,163100,526583890,5500,5500,5500,5500,0
|
|
20230818,163000,526583890,5500,5500,5500,5500,0
|
|
20230818,162900,526583890,5500,5500,5500,5500,0
|
|
20230818,162800,526583890,5500,5500,5500,5500,0
|
|
20230818,162700,526583890,5500,5500,5500,5500,0
|
|
20230818,162600,526583890,5500,5500,5500,5500,0
|
|
20230818,162500,526583890,5500,5500,5500,5500,0
|
|
20230818,162400,526583890,5500,5500,5500,5500,0
|
|
20230818,162300,526583890,5500,5500,5500,5500,0
|
|
20230818,162200,526583890,5500,5500,5500,5500,0
|
|
20230818,162100,526583890,5500,5500,5500,5500,0
|
|
20230818,162000,526583890,5500,5500,5500,5500,0
|
|
20230818,161900,526583890,5500,5500,5500,5500,0
|
|
20230818,161800,526583890,5500,5500,5500,5500,0
|
|
20230818,161700,526583890,5500,5500,5500,5500,0
|
|
20230818,161600,526583890,5500,5500,5500,5500,0
|
|
20230818,161500,526583890,5500,5500,5500,5500,0
|
|
20230818,161400,526583890,5500,5500,5500,5500,0
|
|
20230818,161300,526583890,5500,5500,5500,5500,0
|
|
20230818,161200,526583890,5500,5500,5500,5500,0
|
|
20230818,161100,526583890,5500,5500,5500,5500,0
|
|
20230818,161000,526583890,5500,5500,5500,5500,5750
|
|
20230818,160900,526583890,5500,5500,5500,5500,0
|
|
20230818,160800,526583890,5500,5500,5500,5500,0
|
|
20230818,160700,526583890,5500,5500,5500,5500,0
|
|
20230818,160600,526583890,5500,5500,5500,5500,0
|
|
20230818,160500,526583890,5500,5500,5500,5500,0
|
|
20230818,160400,526583890,5500,5500,5500,5500,0
|
|
20230818,160300,526583890,5500,5500,5500,5500,0
|
|
20230818,160200,526583890,5500,5500,5500,5500,0
|
|
20230818,160100,526583890,5500,5500,5500,5500,0
|
|
20230818,160000,526583890,5500,5500,5500,5500,0
|
|
20230818,155900,526583890,5500,5500,5500,5500,0
|
|
20230818,155800,526583890,5500,5500,5500,5500,0
|
|
20230818,155700,526583890,5500,5500,5500,5500,0
|
|
20230818,155600,526583890,5500,5500,5500,5500,0
|
|
20230818,155500,526583890,5500,5500,5500,5500,0
|
|
20230818,155400,526583890,5500,5500,5500,5500,0
|
|
20230818,155300,526583890,5500,5500,5500,5500,0
|
|
20230818,155200,526583890,5500,5500,5500,5500,0
|
|
20230818,155100,526583890,5500,5500,5500,5500,0
|
|
20230818,155000,526583890,5500,5500,5500,5500,0
|
|
20230818,154900,526583890,5500,5500,5500,5500,0
|
|
20230818,154800,526583890,5500,5500,5500,5500,0
|
|
20230818,154700,526583890,5500,5500,5500,5500,0
|
|
20230818,154600,526583890,5500,5500,5500,5500,0
|
|
20230818,154500,526583890,5500,5500,5500,5500,0
|
|
20230818,154400,526583890,5500,5500,5500,5500,0
|
|
20230818,154300,526583890,5500,5500,5500,5500,0
|
|
20230818,154200,526583890,5500,5500,5500,5500,0
|
|
20230818,154100,526583890,5500,5500,5500,5500,0
|
|
20230818,154000,526583890,5500,5500,5500,5500,5750
|
|
20230818,153900,526583890,5500,5500,5500,5500,0
|
|
20230818,153800,526583890,5500,5500,5500,5500,0
|
|
20230818,153700,526583890,5500,5500,5500,5500,0
|
|
20230818,153600,526583890,5500,5500,5500,5500,0
|
|
20230818,153500,526583890,5500,5500,5500,5500,0
|
|
20230818,153400,526583890,5500,5500,5500,5500,0
|
|
20230818,153300,526583890,5500,5500,5500,5500,0
|
|
20230818,153200,526583890,5500,5500,5500,5500,0
|
|
20230818,153100,526583890,5500,5500,5500,5500,0
|
|
20230818,153000,526583890,5500,5500,5500,5500,5750
|
|
20230818,152900,494958890,5500,5500,5500,5500,0
|
|
20230818,152800,494958890,5500,5500,5500,5500,0
|
|
20230818,152700,494958890,5500,5500,5500,5500,0
|
|
20230818,152600,494958890,5500,5500,5500,5500,0
|
|
20230818,152500,494958890,5500,5500,5500,5500,0
|
|
20230818,152400,494958890,5500,5500,5500,5500,0
|
|
20230818,152300,494958890,5500,5500,5500,5500,0
|
|
20230818,152200,494958890,5500,5500,5500,5500,0
|
|
20230818,152100,494958890,5500,5500,5500,5500,0
|
|
20230818,152000,494958890,5500,5500,5500,5500,0
|
|
20230818,151900,494958890,5500,5500,5500,5500,51
|
|
20230818,151800,494678390,5500,5490,5500,5490,910
|
|
20230818,151700,489673970,5490,5480,5500,5480,5063
|
|
20230818,151600,461849720,5490,5480,5490,5480,140
|
|
20230818,151500,461081390,5470,5470,5470,5470,0
|
|
20230818,151400,461081390,5470,5470,5480,5470,579
|
|
20230818,151300,457908590,5480,5480,5480,5480,0
|
|
20230818,151200,457908590,5480,5480,5480,5480,50
|
|
20230818,151100,457634590,5480,5480,5480,5480,0
|
|
20230818,151000,457634590,5480,5480,5480,5480,0
|
|
20230818,150900,457634590,5480,5480,5480,5480,15
|
|
20230818,150800,457552390,5480,5480,5480,5480,0
|
|
20230818,150700,457552390,5480,5480,5480,5480,0
|
|
20230818,150600,457552390,5480,5480,5480,5480,193
|
|
20230818,150500,456494750,5470,5470,5470,5470,51
|
|
20230818,150400,456215780,5470,5460,5470,5460,399
|
|
20230818,150300,454033270,5450,5450,5450,5450,0
|
|
20230818,150200,454033270,5450,5450,5450,5450,1037
|
|
20230818,150100,448381620,5450,5460,5460,5450,22
|
|
20230818,150000,448261690,5470,5470,5470,5470,1
|
|
20230818,145900,448256220,5460,5460,5460,5460,5
|
|
20230818,145800,448228920,5460,5460,5460,5460,0
|
|
20230818,145700,448228920,5460,5450,5460,5450,4
|
|
20230818,145600,448207110,5470,5470,5470,5470,0
|
|
20230818,145500,448207110,5470,5470,5470,5470,100
|
|
20230818,145400,447660110,5470,5470,5470,5470,0
|
|
20230818,145300,447660110,5470,5470,5470,5470,1
|
|
20230818,145200,447654640,5470,5470,5470,5470,1
|
|
20230818,145100,447649170,5460,5460,5460,5460,18
|
|
20230818,145000,447550890,5460,5460,5460,5460,0
|
|
20230818,144900,447550890,5460,5460,5460,5460,0
|
|
20230818,144800,447550890,5460,5460,5460,5460,0
|
|
20230818,144700,447550890,5460,5460,5460,5460,0
|
|
20230818,144600,447550890,5460,5460,5460,5460,0
|
|
20230818,144500,447550890,5460,5460,5460,5460,26
|
|
20230818,144400,447408930,5460,5460,5460,5460,74
|
|
20230818,144300,447004890,5460,5460,5460,5460,0
|
|
20230818,144200,447004890,5460,5460,5460,5460,0
|
|
20230818,144100,447004890,5460,5460,5460,5460,0
|
|
20230818,144000,447004890,5460,5460,5460,5460,7
|
|
20230818,143900,446966670,5460,5460,5460,5460,0
|
|
20230818,143800,446966670,5460,5460,5460,5460,0
|
|
20230818,143700,446966670,5460,5460,5460,5460,0
|
|
20230818,143600,446966670,5460,5460,5460,5460,0
|
|
20230818,143500,446966670,5460,5460,5460,5460,0
|
|
20230818,143400,446966670,5460,5460,5460,5460,0
|
|
20230818,143300,446966670,5460,5460,5460,5460,0
|
|
20230818,143200,446966670,5460,5460,5460,5460,0
|
|
20230818,143100,446966670,5460,5460,5460,5460,0
|
|
20230818,143000,446966670,5460,5460,5460,5460,300
|
|
20230818,142900,445328670,5440,5440,5440,5440,4
|
|
20230818,142800,445306910,5440,5460,5460,5440,131
|
|
20230818,142700,444592930,5460,5460,5460,5460,0
|
|
20230818,142600,444592930,5460,5460,5460,5460,0
|
|
20230818,142500,444592930,5460,5460,5460,5460,0
|
|
20230818,142400,444592930,5460,5460,5460,5460,16
|
|
20230818,142300,444505570,5450,5450,5450,5450,0
|
|
20230818,142200,444505570,5450,5450,5450,5450,0
|
|
20230818,142100,444505570,5450,5450,5450,5450,0
|
|
20230818,142000,444505570,5450,5450,5450,5450,0
|
|
20230818,141900,444505570,5450,5450,5450,5450,0
|
|
20230818,141800,444505570,5450,5470,5470,5450,1201
|
|
20230818,141700,437960100,5470,5470,5470,5470,15
|
|
20230818,141600,437878050,5460,5460,5460,5460,432
|
|
20230818,141500,435519330,5460,5460,5460,5460,0
|
|
20230818,141400,435519330,5460,5460,5460,5460,0
|
|
20230818,141300,435519330,5460,5460,5460,5460,1
|
|
20230818,141200,435513870,5460,5460,5460,5460,0
|
|
20230818,141100,435513870,5460,5480,5480,5460,13
|
|
20230818,141000,435442830,5490,5490,5490,5490,20
|
|
20230818,140900,435333030,5490,5490,5490,5490,1
|
|
20230818,140800,435327540,5480,5480,5480,5480,0
|
|
20230818,140700,435327540,5480,5480,5480,5480,0
|
|
20230818,140600,435327540,5480,5480,5480,5480,17
|
|
20230818,140500,435234380,5460,5460,5460,5460,0
|
|
20230818,140400,435234380,5460,5460,5460,5460,0
|
|
20230818,140300,435234380,5460,5490,5490,5460,470
|
|
20230818,140200,432657080,5470,5470,5470,5470,0
|
|
20230818,140100,432657080,5470,5470,5470,5470,37
|
|
20230818,140000,432454690,5490,5480,5490,5480,1000
|
|
20230818,135900,426964890,5480,5480,5480,5480,0
|
|
20230818,135800,426964890,5480,5480,5480,5480,0
|
|
20230818,135700,426964890,5480,5480,5480,5480,1
|
|
20230818,135600,426959410,5470,5470,5470,5470,0
|
|
20230818,135500,426959410,5470,5470,5470,5470,1
|
|
20230818,135400,426953940,5480,5480,5480,5480,30
|
|
20230818,135300,426789540,5500,5500,5500,5500,0
|
|
20230818,135200,426789540,5500,5500,5500,5500,0
|
|
20230818,135100,426789540,5500,5480,5500,5480,200
|
|
20230818,135000,425689640,5490,5490,5490,5490,0
|
|
20230818,134900,425689640,5490,5490,5490,5490,0
|
|
20230818,134800,425689640,5490,5490,5490,5490,0
|
|
20230818,134700,425689640,5490,5490,5490,5490,110
|
|
20230818,134600,425085740,5480,5480,5480,5480,140
|
|
20230818,134500,424318540,5490,5490,5490,5490,0
|
|
20230818,134400,424318540,5490,5490,5490,5490,0
|
|
20230818,134300,424318540,5490,5490,5490,5490,39
|
|
20230818,134200,424104430,5490,5490,5490,5490,40
|
|
20230818,134100,423884830,5490,5490,5490,5490,0
|
|
20230818,134000,423884830,5490,5490,5490,5490,0
|
|
20230818,133900,423884830,5490,5490,5490,5490,0
|
|
20230818,133800,423884830,5490,5490,5490,5490,0
|
|
20230818,133700,423884830,5490,5490,5490,5490,0
|
|
20230818,133600,423884830,5490,5490,5490,5490,0
|
|
20230818,133500,423884830,5490,5480,5490,5480,85
|
|
20230818,133400,423418240,5470,5470,5470,5470,0
|
|
20230818,133300,423418240,5470,5470,5470,5470,0
|
|
20230818,133200,423418240,5470,5470,5470,5470,0
|
|
20230818,133100,423418240,5470,5470,5470,5470,0
|
|
20230818,133000,423418240,5470,5470,5470,5470,0
|
|
20230818,132900,423418240,5470,5470,5470,5470,60
|
|
20230818,132800,423090040,5470,5470,5470,5470,40
|
|
20230818,132700,422871240,5470,5470,5470,5470,1020
|
|
20230818,132600,417291840,5480,5480,5480,5480,209
|
|
20230818,132500,416146520,5490,5490,5490,5490,48
|
|
20230818,132400,415883000,5490,5490,5490,5490,0
|
|
20230818,132300,415883000,5490,5490,5490,5490,66
|
|
20230818,132200,415520660,5490,5490,5490,5490,110
|
|
20230818,132100,414916760,5500,5500,5500,5500,0
|
|
20230818,132000,414916760,5500,5480,5500,5480,2779
|
|
20230818,131900,399672960,5460,5460,5460,5460,77
|
|
20230818,131800,399252540,5450,5420,5450,5420,574
|
|
20230818,131700,396128220,5420,5420,5420,5420,30
|
|
20230818,131600,395965620,5410,5410,5410,5410,0
|
|
20230818,131500,395965620,5410,5410,5410,5410,30
|
|
20230818,131400,395803320,5400,5400,5400,5400,0
|
|
20230818,131300,395803320,5400,5400,5400,5400,0
|
|
20230818,131200,395803320,5400,5400,5400,5400,0
|
|
20230818,131100,395803320,5400,5420,5440,5400,2038
|
|
20230818,131000,384726470,5410,5410,5410,5410,1
|
|
20230818,130900,384721060,5410,5410,5410,5410,2
|
|
20230818,130800,384710240,5410,5410,5410,5410,0
|
|
20230818,130700,384710240,5410,5410,5410,5410,0
|
|
20230818,130600,384710240,5410,5410,5410,5410,0
|
|
20230818,130500,384710240,5410,5410,5410,5410,0
|
|
20230818,130400,384710240,5410,5410,5410,5410,0
|
|
20230818,130300,384710240,5410,5410,5410,5410,0
|
|
20230818,130200,384710240,5410,5410,5410,5410,0
|
|
20230818,130100,384710240,5410,5410,5410,5410,0
|
|
20230818,130000,384710240,5410,5410,5410,5410,0
|
|
20230818,125900,384710240,5410,5410,5410,5410,0
|
|
20230818,125800,384710240,5410,5410,5410,5410,0
|
|
20230818,125700,384710240,5410,5410,5410,5410,0
|
|
20230818,125600,384710240,5410,5410,5410,5410,0
|
|
20230818,125500,384710240,5410,5410,5410,5410,0
|
|
20230818,125400,384710240,5410,5410,5410,5410,0
|
|
20230818,125300,384710240,5410,5410,5410,5410,0
|
|
20230818,125200,384710240,5410,5410,5410,5410,0
|
|
20230818,125100,384710240,5410,5410,5410,5410,0
|
|
20230818,125000,384710240,5410,5410,5410,5410,0
|
|
20230818,124900,384710240,5410,5410,5410,5410,0
|
|
20230818,124800,384710240,5410,5410,5410,5410,0
|
|
20230818,124700,384710240,5410,5410,5410,5410,0
|
|
20230818,124600,384710240,5410,5410,5410,5410,0
|
|
20230818,124500,384710240,5410,5410,5410,5410,0
|
|
20230818,124400,384710240,5410,5410,5410,5410,0
|
|
20230818,124300,384710240,5410,5410,5410,5410,0
|
|
20230818,124200,384710240,5410,5410,5410,5410,737
|
|
20230818,124100,380723070,5390,5390,5390,5390,0
|
|
20230818,124000,380723070,5390,5390,5390,5390,0
|
|
20230818,123900,380723070,5390,5390,5390,5390,0
|
|
20230818,123800,380723070,5390,5390,5390,5390,0
|
|
20230818,123700,380723070,5390,5390,5390,5390,0
|
|
20230818,123600,380723070,5390,5390,5390,5390,0
|
|
20230818,123500,380723070,5390,5390,5390,5390,0
|
|
20230818,123400,380723070,5390,5390,5390,5390,0
|
|
20230818,123300,380723070,5390,5390,5390,5390,0
|
|
20230818,123200,380723070,5390,5390,5390,5390,1
|
|
20230818,123100,380717680,5380,5390,5390,5380,3374
|
|
20230818,123000,362553280,5400,5400,5400,5400,0
|
|
20230818,122900,362553280,5400,5400,5400,5400,0
|
|
20230818,122800,362553280,5400,5400,5400,5400,0
|
|
20230818,122700,362553280,5400,5400,5400,5400,194
|
|
20230818,122600,361505680,5400,5400,5400,5400,0
|
|
20230818,122500,361505680,5400,5400,5400,5400,0
|
|
20230818,122400,361505680,5400,5400,5400,5400,0
|
|
20230818,122300,361505680,5400,5400,5400,5400,0
|
|
20230818,122200,361505680,5400,5400,5400,5400,0
|
|
20230818,122100,361505680,5400,5400,5400,5400,0
|
|
20230818,122000,361505680,5400,5400,5400,5400,0
|
|
20230818,121900,361505680,5400,5400,5400,5400,0
|
|
20230818,121800,361505680,5400,5400,5400,5400,3
|
|
20230818,121700,361489480,5400,5400,5400,5400,3
|
|
20230818,121600,361473280,5400,5400,5400,5400,99
|
|
20230818,121500,360938680,5400,5400,5400,5400,1
|
|
20230818,121400,360933280,5400,5400,5400,5400,50
|
|
20230818,121300,360663280,5390,5390,5390,5390,0
|
|
20230818,121200,360663280,5390,5390,5390,5390,0
|
|
20230818,121100,360663280,5390,5390,5390,5390,0
|
|
20230818,121000,360663280,5390,5390,5390,5390,1
|
|
20230818,120900,360657890,5390,5390,5390,5390,0
|
|
20230818,120800,360657890,5390,5390,5390,5390,0
|
|
20230818,120700,360657890,5390,5390,5390,5390,0
|
|
20230818,120600,360657890,5390,5390,5390,5390,30
|
|
20230818,120500,360496190,5390,5390,5390,5390,102
|
|
20230818,120400,359946410,5390,5390,5390,5390,0
|
|
20230818,120300,359946410,5390,5390,5390,5390,0
|
|
20230818,120200,359946410,5390,5390,5390,5390,1
|
|
20230818,120100,359941020,5390,5390,5390,5390,1
|
|
20230818,120000,359935630,5390,5390,5390,5390,51
|
|
20230818,115900,359660740,5410,5410,5410,5410,0
|
|
20230818,115800,359660740,5410,5410,5410,5410,0
|
|
20230818,115700,359660740,5410,5410,5410,5410,13
|
|
20230818,115600,359590410,5390,5390,5390,5390,1
|
|
20230818,115500,359585020,5380,5380,5380,5380,1
|
|
20230818,115400,359579640,5380,5380,5380,5380,0
|
|
20230818,115300,359579640,5380,5390,5390,5380,189
|
|
20230818,115200,358562110,5410,5410,5410,5410,0
|
|
20230818,115100,358562110,5410,5410,5410,5410,0
|
|
20230818,115000,358562110,5410,5410,5410,5410,0
|
|
20230818,114900,358562110,5410,5410,5410,5410,0
|
|
20230818,114800,358562110,5410,5410,5410,5410,0
|
|
20230818,114700,358562110,5410,5410,5410,5410,0
|
|
20230818,114600,358562110,5410,5400,5410,5400,20
|
|
20230818,114500,358454060,5410,5400,5410,5400,200
|
|
20230818,114400,357372080,5380,5390,5390,5380,265
|
|
20230818,114300,355945620,5390,5390,5390,5390,0
|
|
20230818,114200,355945620,5390,5390,5390,5390,0
|
|
20230818,114100,355945620,5390,5390,5390,5390,30
|
|
20230818,114000,355783920,5390,5390,5390,5390,935
|
|
20230818,113900,350744270,5410,5410,5410,5410,0
|
|
20230818,113800,350744270,5410,5400,5410,5400,50
|
|
20230818,113700,350473800,5390,5390,5390,5390,81
|
|
20230818,113600,350037210,5390,5390,5390,5390,0
|
|
20230818,113500,350037210,5390,5390,5390,5390,0
|
|
20230818,113400,350037210,5390,5390,5390,5390,0
|
|
20230818,113300,350037210,5390,5390,5390,5390,0
|
|
20230818,113200,350037210,5390,5390,5390,5390,0
|
|
20230818,113100,350037210,5390,5390,5390,5390,0
|
|
20230818,113000,350037210,5390,5390,5390,5390,0
|
|
20230818,112900,350037210,5390,5390,5390,5390,0
|
|
20230818,112800,350037210,5390,5390,5390,5390,0
|
|
20230818,112700,350037210,5390,5390,5390,5390,0
|
|
20230818,112600,350037210,5390,5390,5390,5390,0
|
|
20230818,112500,350037210,5390,5390,5390,5390,0
|
|
20230818,112400,350037210,5390,5390,5390,5390,3
|
|
20230818,112300,350021040,5400,5400,5400,5400,0
|
|
20230818,112200,350021040,5400,5400,5400,5400,0
|
|
20230818,112100,350021040,5400,5400,5400,5400,12
|
|
20230818,112000,349956240,5400,5400,5400,5400,0
|
|
20230818,111900,349956240,5400,5400,5400,5400,0
|
|
20230818,111800,349956240,5400,5400,5400,5400,0
|
|
20230818,111700,349956240,5400,5400,5400,5400,0
|
|
20230818,111600,349956240,5400,5400,5400,5400,380
|
|
20230818,111500,347904240,5380,5390,5390,5380,3610
|
|
20230818,111400,328481340,5400,5400,5400,5400,0
|
|
20230818,111300,328481340,5400,5400,5400,5400,1400
|
|
20230818,111200,320921340,5420,5420,5420,5420,0
|
|
20230818,111100,320921340,5420,5420,5420,5420,0
|
|
20230818,111000,320921340,5420,5420,5420,5420,0
|
|
20230818,110900,320921340,5420,5420,5420,5420,0
|
|
20230818,110800,320921340,5420,5420,5420,5420,0
|
|
20230818,110700,320921340,5420,5390,5420,5390,3206
|
|
20230818,110600,303640970,5420,5420,5420,5420,0
|
|
20230818,110500,303640970,5420,5420,5420,5420,25
|
|
20230818,110400,303505470,5420,5420,5420,5420,0
|
|
20230818,110300,303505470,5420,5420,5420,5420,0
|
|
20230818,110200,303505470,5420,5420,5420,5420,0
|
|
20230818,110100,303505470,5420,5420,5420,5420,1
|
|
20230818,110000,303500050,5400,5400,5400,5400,0
|
|
20230818,105900,303500050,5400,5400,5400,5400,38
|
|
20230818,105800,303294850,5420,5420,5420,5420,0
|
|
20230818,105700,303294850,5420,5420,5420,5420,1010
|
|
20230818,105600,297820650,5400,5400,5400,5400,0
|
|
20230818,105500,297820650,5400,5400,5400,5400,0
|
|
20230818,105400,297820650,5400,5400,5400,5400,0
|
|
20230818,105300,297820650,5400,5400,5400,5400,0
|
|
20230818,105200,297820650,5400,5400,5400,5400,1222
|
|
20230818,105100,291221850,5400,5420,5420,5400,6408
|
|
20230818,105000,256588170,5450,5450,5450,5450,0
|
|
20230818,104900,256588170,5450,5450,5450,5450,1
|
|
20230818,104800,256582720,5480,5480,5480,5480,0
|
|
20230818,104700,256582720,5480,5480,5480,5480,0
|
|
20230818,104600,256582720,5480,5480,5480,5480,0
|
|
20230818,104500,256582720,5480,5480,5480,5480,0
|
|
20230818,104400,256582720,5480,5480,5480,5480,0
|
|
20230818,104300,256582720,5480,5480,5480,5480,0
|
|
20230818,104200,256582720,5480,5480,5480,5480,0
|
|
20230818,104100,256582720,5480,5480,5480,5480,0
|
|
20230818,104000,256582720,5480,5480,5480,5480,50
|
|
20230818,103900,256308720,5420,5460,5460,5420,5252
|
|
20230818,103800,227806680,5430,5500,5500,5430,9361
|
|
20230818,103700,176916990,5490,5490,5490,5490,6
|
|
20230818,103600,176884050,5500,5500,5500,5500,181
|
|
20230818,103500,175888550,5500,5500,5500,5500,0
|
|
20230818,103400,175888550,5500,5500,5500,5500,1
|
|
20230818,103300,175883050,5500,5500,5500,5500,5
|
|
20230818,103200,175855550,5470,5500,5500,5470,701
|
|
20230818,103100,172021050,5490,5490,5490,5490,0
|
|
20230818,103000,172021050,5490,5490,5490,5490,0
|
|
20230818,102900,172021050,5490,5490,5490,5490,0
|
|
20230818,102800,172021050,5490,5490,5490,5490,0
|
|
20230818,102700,172021050,5490,5490,5490,5490,0
|
|
20230818,102600,172021050,5490,5490,5490,5490,0
|
|
20230818,102500,172021050,5490,5490,5490,5490,0
|
|
20230818,102400,172021050,5490,5490,5490,5490,0
|
|
20230818,102300,172021050,5490,5490,5490,5490,0
|
|
20230818,102200,172021050,5490,5490,5490,5490,125
|
|
20230818,102100,171334800,5490,5490,5490,5490,76
|
|
20230818,102000,170917560,5500,5500,5500,5500,0
|
|
20230818,101900,170917560,5500,5500,5500,5500,0
|
|
20230818,101800,170917560,5500,5500,5500,5500,0
|
|
20230818,101700,170917560,5500,5500,5500,5500,0
|
|
20230818,101600,170917560,5500,5500,5500,5500,0
|
|
20230818,101500,170917560,5500,5500,5500,5500,0
|
|
20230818,101400,170917560,5500,5500,5500,5500,6
|
|
20230818,101300,170884560,5500,5500,5500,5500,0
|
|
20230818,101200,170884560,5500,5500,5500,5500,0
|
|
20230818,101100,170884560,5500,5490,5500,5490,300
|
|
20230818,101000,169234760,5500,5490,5500,5490,300
|
|
20230818,100900,167584930,5500,5500,5500,5490,200
|
|
20230818,100800,166484980,5500,5500,5500,5500,0
|
|
20230818,100700,166484980,5500,5500,5500,5500,0
|
|
20230818,100600,166484980,5500,5500,5500,5500,3
|
|
20230818,100500,166468480,5500,5490,5500,5490,3
|
|
20230818,100400,166452000,5490,5490,5490,5490,0
|
|
20230818,100300,166452000,5490,5490,5490,5490,1
|
|
20230818,100200,166446510,5460,5460,5460,5460,0
|
|
20230818,100100,166446510,5460,5460,5460,5460,0
|
|
20230818,100000,166446510,5460,5480,5480,5460,1291
|
|
20230818,095900,159386340,5500,5500,5500,5500,0
|
|
20230818,095800,159386340,5500,5500,5500,5500,1
|
|
20230818,095700,159380840,5480,5490,5490,5480,95
|
|
20230818,095600,158859850,5500,5500,5500,5500,0
|
|
20230818,095500,158859850,5500,5500,5500,5500,0
|
|
20230818,095400,158859850,5500,5500,5500,5500,0
|
|
20230818,095300,158859850,5500,5500,5500,5500,39
|
|
20230818,095200,158645350,5540,5530,5540,5530,200
|
|
20230818,095100,157537460,5530,5530,5530,5530,0
|
|
20230818,095000,157537460,5530,5530,5530,5530,7
|
|
20230818,094900,157498750,5530,5490,5530,5490,283
|
|
20230818,094800,155944960,5540,5540,5540,5540,100
|
|
20230818,094700,155390960,5500,5500,5500,5500,0
|
|
20230818,094600,155390960,5500,5500,5500,5500,0
|
|
20230818,094500,155390960,5500,5500,5500,5500,0
|
|
20230818,094400,155390960,5500,5500,5500,5500,0
|
|
20230818,094300,155390960,5500,5500,5500,5500,0
|
|
20230818,094200,155390960,5500,5510,5510,5500,2141
|
|
20230818,094100,143604050,5540,5540,5540,5540,1640
|
|
20230818,094000,134518450,5560,5530,5560,5530,3798
|
|
20230818,093900,113434600,5530,5530,5530,5530,0
|
|
20230818,093800,113434600,5530,5530,5530,5530,1
|
|
20230818,093700,113429070,5530,5530,5550,5530,2016
|
|
20230818,093600,102261500,5540,5530,5540,5480,3209
|
|
20230818,093500,84519310,5520,5520,5540,5520,259
|
|
20230818,093400,83086450,5540,5530,5540,5530,359
|
|
20230818,093300,81097710,5530,5460,5540,5460,1812
|
|
20230818,093200,71117330,5470,5470,5470,5470,100
|
|
20230818,093100,70570330,5480,5450,5480,5450,4851
|
|
20230818,093000,44006150,5470,5460,5470,5460,200
|
|
20230818,092900,42912160,5460,5450,5460,5450,41
|
|
20230818,092800,42688500,5460,5420,5460,5420,550
|
|
20230818,092700,39698230,5430,5430,5430,5430,0
|
|
20230818,092600,39698230,5430,5430,5430,5430,0
|
|
20230818,092500,39698230,5430,5430,5430,5430,0
|
|
20230818,092400,39698230,5430,5430,5430,5430,9
|
|
20230818,092300,39649360,5430,5420,5430,5420,34
|
|
20230818,092200,39465050,5440,5430,5440,5430,500
|
|
20230818,092100,36745070,5430,5420,5430,5420,402
|
|
20230818,092000,34562290,5430,5430,5430,5430,0
|
|
20230818,091900,34562290,5430,5400,5430,5400,2200
|
|
20230818,091800,22619190,5400,5350,5400,5350,1051
|
|
20230818,091700,16945770,5350,5350,5350,5350,292
|
|
20230818,091600,15383570,5340,5340,5340,5340,400
|
|
20230818,091500,13247570,5340,5340,5340,5340,0
|
|
20230818,091400,13247570,5340,5340,5340,5340,0
|
|
20230818,091300,13247570,5340,5330,5340,5330,44
|
|
20230818,091200,13012710,5330,5330,5330,5330,10
|
|
20230818,091100,12959410,5330,5330,5330,5330,0
|
|
20230818,091000,12959410,5330,5350,5350,5330,486
|
|
20230818,090900,10361370,5430,5420,5430,5420,100
|
|
20230818,090800,9818550,5430,5410,5430,5410,500
|
|
20230818,090700,7106070,5420,5420,5420,5420,0
|
|
20230818,090600,7106070,5420,5420,5420,5420,0
|
|
20230818,090500,7106070,5420,5360,5420,5350,704
|
|
20230818,090400,3311690,5450,5450,5450,5450,0
|
|
20230818,090300,3311690,5450,5450,5450,5450,0
|
|
20230818,090200,3311690,5450,5450,5450,5450,0
|
|
20230818,090100,3311690,5450,5450,5450,5450,100
|
|
20230818,090000,2766690,5350,5460,5460,5350,510
|