694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,203100,857514010,5490,5490,5490,5490,3115
|
|
20230818,203000,857514010,5490,5490,5490,5490,0
|
|
20230818,202900,857514010,5490,5490,5490,5490,0
|
|
20230818,202800,857514010,5490,5490,5490,5490,0
|
|
20230818,202700,857514010,5490,5490,5490,5490,0
|
|
20230818,202600,857514010,5490,5490,5490,5490,0
|
|
20230818,202500,857514010,5490,5490,5490,5490,0
|
|
20230818,202400,857514010,5490,5490,5490,5490,0
|
|
20230818,202300,857514010,5490,5490,5490,5490,0
|
|
20230818,202200,857514010,5490,5490,5490,5490,0
|
|
20230818,202100,857514010,5490,5490,5490,5490,0
|
|
20230818,202000,857514010,5490,5490,5490,5490,0
|
|
20230818,201900,857514010,5490,5490,5490,5490,0
|
|
20230818,201800,857514010,5490,5490,5490,5490,0
|
|
20230818,201700,857514010,5490,5490,5490,5490,0
|
|
20230818,201600,857514010,5490,5490,5490,5490,0
|
|
20230818,201500,857514010,5490,5490,5490,5490,0
|
|
20230818,201400,857514010,5490,5490,5490,5490,0
|
|
20230818,201300,857514010,5490,5490,5490,5490,0
|
|
20230818,201200,857514010,5490,5490,5490,5490,0
|
|
20230818,201100,857514010,5490,5490,5490,5490,0
|
|
20230818,201000,857514010,5490,5490,5490,5490,0
|
|
20230818,200900,857514010,5490,5490,5490,5490,0
|
|
20230818,200800,857514010,5490,5490,5490,5490,0
|
|
20230818,200700,857514010,5490,5490,5490,5490,0
|
|
20230818,200600,857514010,5490,5490,5490,5490,0
|
|
20230818,200500,857514010,5490,5490,5490,5490,0
|
|
20230818,200400,857514010,5490,5490,5490,5490,0
|
|
20230818,200300,857514010,5490,5490,5490,5490,0
|
|
20230818,200200,857514010,5490,5490,5490,5490,0
|
|
20230818,200100,857514010,5490,5490,5490,5490,3115
|
|
20230818,200000,857514010,5490,5490,5490,5490,0
|
|
20230818,195900,857514010,5490,5490,5490,5490,0
|
|
20230818,195800,857514010,5490,5490,5490,5490,0
|
|
20230818,195700,857514010,5490,5490,5490,5490,0
|
|
20230818,195600,857514010,5490,5490,5490,5490,0
|
|
20230818,195500,857514010,5490,5490,5490,5490,0
|
|
20230818,195400,857514010,5490,5490,5490,5490,0
|
|
20230818,195300,857514010,5490,5490,5490,5490,0
|
|
20230818,195200,857514010,5490,5490,5490,5490,0
|
|
20230818,195100,857514010,5490,5490,5490,5490,0
|
|
20230818,195000,857514010,5490,5490,5490,5490,0
|
|
20230818,194900,857514010,5490,5490,5490,5490,0
|
|
20230818,194800,857514010,5490,5490,5490,5490,0
|
|
20230818,194700,857514010,5490,5490,5490,5490,0
|
|
20230818,194600,857514010,5490,5490,5490,5490,0
|
|
20230818,194500,857514010,5490,5490,5490,5490,0
|
|
20230818,194400,857514010,5490,5490,5490,5490,0
|
|
20230818,194300,857514010,5490,5490,5490,5490,0
|
|
20230818,194200,857514010,5490,5490,5490,5490,0
|
|
20230818,194100,857514010,5490,5490,5490,5490,0
|
|
20230818,194000,857514010,5490,5490,5490,5490,0
|
|
20230818,193900,857514010,5490,5490,5490,5490,0
|
|
20230818,193800,857514010,5490,5490,5490,5490,0
|
|
20230818,193700,857514010,5490,5490,5490,5490,0
|
|
20230818,193600,857514010,5490,5490,5490,5490,0
|
|
20230818,193500,857514010,5490,5490,5490,5490,0
|
|
20230818,193400,857514010,5490,5490,5490,5490,0
|
|
20230818,193300,857514010,5490,5490,5490,5490,0
|
|
20230818,193200,857514010,5490,5490,5490,5490,0
|
|
20230818,193100,857514010,5490,5490,5490,5490,3115
|
|
20230818,193000,857514010,5490,5490,5490,5490,0
|
|
20230818,192900,857514010,5490,5490,5490,5490,0
|
|
20230818,192800,857514010,5490,5490,5490,5490,0
|
|
20230818,192700,857514010,5490,5490,5490,5490,0
|
|
20230818,192600,857514010,5490,5490,5490,5490,0
|
|
20230818,192500,857514010,5490,5490,5490,5490,0
|
|
20230818,192400,857514010,5490,5490,5490,5490,0
|
|
20230818,192300,857514010,5490,5490,5490,5490,0
|
|
20230818,192200,857514010,5490,5490,5490,5490,0
|
|
20230818,192100,857514010,5490,5490,5490,5490,0
|
|
20230818,192000,857514010,5490,5490,5490,5490,0
|
|
20230818,191900,857514010,5490,5490,5490,5490,0
|
|
20230818,191800,857514010,5490,5490,5490,5490,0
|
|
20230818,191700,857514010,5490,5490,5490,5490,0
|
|
20230818,191600,857514010,5490,5490,5490,5490,0
|
|
20230818,191500,857514010,5490,5490,5490,5490,0
|
|
20230818,191400,857514010,5490,5490,5490,5490,0
|
|
20230818,191300,857514010,5490,5490,5490,5490,0
|
|
20230818,191200,857514010,5490,5490,5490,5490,0
|
|
20230818,191100,857514010,5490,5490,5490,5490,0
|
|
20230818,191000,857514010,5490,5490,5490,5490,0
|
|
20230818,190900,857514010,5490,5490,5490,5490,0
|
|
20230818,190800,857514010,5490,5490,5490,5490,0
|
|
20230818,190700,857514010,5490,5490,5490,5490,0
|
|
20230818,190600,857514010,5490,5490,5490,5490,0
|
|
20230818,190500,857514010,5490,5490,5490,5490,0
|
|
20230818,190400,857514010,5490,5490,5490,5490,0
|
|
20230818,190300,857514010,5490,5490,5490,5490,0
|
|
20230818,190200,857514010,5490,5490,5490,5490,0
|
|
20230818,190100,857514010,5490,5490,5490,5490,3115
|
|
20230818,190000,857514010,5490,5490,5490,5490,0
|
|
20230818,185900,857514010,5490,5490,5490,5490,0
|
|
20230818,185800,857514010,5490,5490,5490,5490,0
|
|
20230818,185700,857514010,5490,5490,5490,5490,0
|
|
20230818,185600,857514010,5490,5490,5490,5490,0
|
|
20230818,185500,857514010,5490,5490,5490,5490,0
|
|
20230818,185400,857514010,5490,5490,5490,5490,0
|
|
20230818,185300,857514010,5490,5490,5490,5490,0
|
|
20230818,185200,857514010,5490,5490,5490,5490,0
|
|
20230818,185100,857514010,5490,5490,5490,5490,0
|
|
20230818,185000,857514010,5490,5490,5490,5490,0
|
|
20230818,184900,857514010,5490,5490,5490,5490,0
|
|
20230818,184800,857514010,5490,5490,5490,5490,0
|
|
20230818,184700,857514010,5490,5490,5490,5490,0
|
|
20230818,184600,857514010,5490,5490,5490,5490,0
|
|
20230818,184500,857514010,5490,5490,5490,5490,0
|
|
20230818,184400,857514010,5490,5490,5490,5490,0
|
|
20230818,184300,857514010,5490,5490,5490,5490,0
|
|
20230818,184200,857514010,5490,5490,5490,5490,0
|
|
20230818,184100,857514010,5490,5490,5490,5490,0
|
|
20230818,184000,857514010,5490,5490,5490,5490,0
|
|
20230818,183900,857514010,5490,5490,5490,5490,0
|
|
20230818,183800,857514010,5490,5490,5490,5490,0
|
|
20230818,183700,857514010,5490,5490,5490,5490,0
|
|
20230818,183600,857514010,5490,5490,5490,5490,0
|
|
20230818,183500,857514010,5490,5490,5490,5490,0
|
|
20230818,183400,857514010,5490,5490,5490,5490,0
|
|
20230818,183300,857514010,5490,5490,5490,5490,0
|
|
20230818,183200,857514010,5490,5490,5490,5490,0
|
|
20230818,183100,857514010,5490,5490,5490,5490,3115
|
|
20230818,183000,857514010,5490,5490,5490,5490,0
|
|
20230818,182900,857514010,5490,5490,5490,5490,0
|
|
20230818,182800,857514010,5490,5490,5490,5490,0
|
|
20230818,182700,857514010,5490,5490,5490,5490,0
|
|
20230818,182600,857514010,5490,5490,5490,5490,0
|
|
20230818,182500,857514010,5490,5490,5490,5490,0
|
|
20230818,182400,857514010,5490,5490,5490,5490,0
|
|
20230818,182300,857514010,5490,5490,5490,5490,0
|
|
20230818,182200,857514010,5490,5490,5490,5490,0
|
|
20230818,182100,857514010,5490,5490,5490,5490,0
|
|
20230818,182000,857514010,5490,5490,5490,5490,0
|
|
20230818,181900,857514010,5490,5490,5490,5490,0
|
|
20230818,181800,857514010,5490,5490,5490,5490,0
|
|
20230818,181700,857514010,5490,5490,5490,5490,0
|
|
20230818,181600,857514010,5490,5490,5490,5490,0
|
|
20230818,181500,857514010,5490,5490,5490,5490,0
|
|
20230818,181400,857514010,5490,5490,5490,5490,0
|
|
20230818,181300,857514010,5490,5490,5490,5490,0
|
|
20230818,181200,857514010,5490,5490,5490,5490,0
|
|
20230818,181100,857514010,5490,5490,5490,5490,0
|
|
20230818,181000,857514010,5490,5490,5490,5490,0
|
|
20230818,180900,857514010,5490,5490,5490,5490,0
|
|
20230818,180800,857514010,5490,5490,5490,5490,0
|
|
20230818,180700,857514010,5490,5490,5490,5490,0
|
|
20230818,180600,857514010,5490,5490,5490,5490,0
|
|
20230818,180500,857514010,5490,5490,5490,5490,0
|
|
20230818,180400,857514010,5490,5490,5490,5490,0
|
|
20230818,180300,857514010,5490,5490,5490,5490,0
|
|
20230818,180200,857514010,5490,5490,5490,5490,0
|
|
20230818,180100,857514010,5490,5490,5490,5490,3115
|
|
20230818,180000,857514010,5490,5490,5490,5490,0
|
|
20230818,175900,857514010,5490,5490,5490,5490,0
|
|
20230818,175800,857514010,5490,5490,5490,5490,0
|
|
20230818,175700,857514010,5490,5490,5490,5490,0
|
|
20230818,175600,857514010,5490,5490,5490,5490,0
|
|
20230818,175500,857514010,5490,5490,5490,5490,0
|
|
20230818,175400,857514010,5490,5490,5490,5490,0
|
|
20230818,175300,857514010,5490,5490,5490,5490,0
|
|
20230818,175200,857514010,5490,5490,5490,5490,0
|
|
20230818,175100,857514010,5490,5490,5490,5490,0
|
|
20230818,175000,857514010,5490,5490,5490,5490,0
|
|
20230818,174900,857514010,5490,5490,5490,5490,0
|
|
20230818,174800,857514010,5490,5490,5490,5490,0
|
|
20230818,174700,857514010,5490,5490,5490,5490,0
|
|
20230818,174600,857514010,5490,5490,5490,5490,0
|
|
20230818,174500,857514010,5490,5490,5490,5490,0
|
|
20230818,174400,857514010,5490,5490,5490,5490,0
|
|
20230818,174300,857514010,5490,5490,5490,5490,0
|
|
20230818,174200,857514010,5490,5490,5490,5490,0
|
|
20230818,174100,857514010,5490,5490,5490,5490,0
|
|
20230818,174000,857514010,5490,5490,5490,5490,0
|
|
20230818,173900,857514010,5490,5490,5490,5490,0
|
|
20230818,173800,857514010,5490,5490,5490,5490,0
|
|
20230818,173700,857514010,5490,5490,5490,5490,0
|
|
20230818,173600,857514010,5490,5490,5490,5490,0
|
|
20230818,173500,857514010,5490,5490,5490,5490,0
|
|
20230818,173400,857514010,5490,5490,5490,5490,0
|
|
20230818,173300,857514010,5490,5490,5490,5490,0
|
|
20230818,173200,857514010,5490,5490,5490,5490,0
|
|
20230818,173100,857514010,5490,5490,5490,5490,3115
|
|
20230818,173000,857514010,5490,5490,5490,5490,0
|
|
20230818,172900,857514010,5490,5490,5490,5490,0
|
|
20230818,172800,857514010,5490,5490,5490,5490,0
|
|
20230818,172700,857514010,5490,5490,5490,5490,0
|
|
20230818,172600,857514010,5490,5490,5490,5490,0
|
|
20230818,172500,857514010,5490,5490,5490,5490,0
|
|
20230818,172400,857514010,5490,5490,5490,5490,0
|
|
20230818,172300,857514010,5490,5490,5490,5490,0
|
|
20230818,172200,857514010,5490,5490,5490,5490,0
|
|
20230818,172100,857514010,5490,5490,5490,5490,0
|
|
20230818,172000,857514010,5490,5490,5490,5490,0
|
|
20230818,171900,857514010,5490,5490,5490,5490,0
|
|
20230818,171800,857514010,5490,5490,5490,5490,0
|
|
20230818,171700,857514010,5490,5490,5490,5490,0
|
|
20230818,171600,857514010,5490,5490,5490,5490,0
|
|
20230818,171500,857514010,5490,5490,5490,5490,0
|
|
20230818,171400,857514010,5490,5490,5490,5490,0
|
|
20230818,171300,857514010,5490,5490,5490,5490,0
|
|
20230818,171200,857514010,5490,5490,5490,5490,0
|
|
20230818,171100,857514010,5490,5490,5490,5490,0
|
|
20230818,171000,857514010,5490,5490,5490,5490,0
|
|
20230818,170900,857514010,5490,5490,5490,5490,0
|
|
20230818,170800,857514010,5490,5490,5490,5490,0
|
|
20230818,170700,857514010,5490,5490,5490,5490,0
|
|
20230818,170600,857514010,5490,5490,5490,5490,0
|
|
20230818,170500,857514010,5490,5490,5490,5490,0
|
|
20230818,170400,857514010,5490,5490,5490,5490,0
|
|
20230818,170300,857514010,5490,5490,5490,5490,0
|
|
20230818,170200,857514010,5490,5490,5490,5490,0
|
|
20230818,170100,857514010,5490,5490,5490,5490,3115
|
|
20230818,170000,857514010,5490,5490,5490,5490,0
|
|
20230818,165900,857514010,5490,5490,5490,5490,0
|
|
20230818,165800,857514010,5490,5490,5490,5490,0
|
|
20230818,165700,857514010,5490,5490,5490,5490,0
|
|
20230818,165600,857514010,5490,5490,5490,5490,0
|
|
20230818,165500,857514010,5490,5490,5490,5490,0
|
|
20230818,165400,857514010,5490,5490,5490,5490,0
|
|
20230818,165300,857514010,5490,5490,5490,5490,0
|
|
20230818,165200,857514010,5490,5490,5490,5490,0
|
|
20230818,165100,857514010,5490,5490,5490,5490,0
|
|
20230818,165000,857514010,5490,5490,5490,5490,0
|
|
20230818,164900,857514010,5490,5490,5490,5490,0
|
|
20230818,164800,857514010,5490,5490,5490,5490,0
|
|
20230818,164700,857514010,5490,5490,5490,5490,0
|
|
20230818,164600,857514010,5490,5490,5490,5490,0
|
|
20230818,164500,857514010,5490,5490,5490,5490,0
|
|
20230818,164400,857514010,5490,5490,5490,5490,0
|
|
20230818,164300,857514010,5490,5490,5490,5490,0
|
|
20230818,164200,857514010,5490,5490,5490,5490,0
|
|
20230818,164100,857514010,5490,5490,5490,5490,0
|
|
20230818,164000,857514010,5490,5490,5490,5490,0
|
|
20230818,163900,857514010,5490,5490,5490,5490,0
|
|
20230818,163800,857514010,5490,5490,5490,5490,0
|
|
20230818,163700,857514010,5490,5490,5490,5490,0
|
|
20230818,163600,857514010,5490,5490,5490,5490,0
|
|
20230818,163500,857514010,5490,5490,5490,5490,0
|
|
20230818,163400,857514010,5490,5490,5490,5490,0
|
|
20230818,163300,857514010,5490,5490,5490,5490,0
|
|
20230818,163200,857514010,5490,5490,5490,5490,0
|
|
20230818,163100,857514010,5490,5490,5490,5490,3115
|
|
20230818,163000,857514010,5490,5490,5490,5490,0
|
|
20230818,162900,857514010,5490,5490,5490,5490,0
|
|
20230818,162800,857514010,5490,5490,5490,5490,0
|
|
20230818,162700,857514010,5490,5490,5490,5490,0
|
|
20230818,162600,857514010,5490,5490,5490,5490,0
|
|
20230818,162500,857514010,5490,5490,5490,5490,0
|
|
20230818,162400,857514010,5490,5490,5490,5490,0
|
|
20230818,162300,857514010,5490,5490,5490,5490,0
|
|
20230818,162200,857514010,5490,5490,5490,5490,0
|
|
20230818,162100,857514010,5490,5490,5490,5490,0
|
|
20230818,162000,857514010,5490,5490,5490,5490,0
|
|
20230818,161900,857514010,5490,5490,5490,5490,0
|
|
20230818,161800,857514010,5490,5490,5490,5490,0
|
|
20230818,161700,857514010,5490,5490,5490,5490,0
|
|
20230818,161600,857514010,5490,5490,5490,5490,0
|
|
20230818,161500,857514010,5490,5490,5490,5490,0
|
|
20230818,161400,857514010,5490,5490,5490,5490,0
|
|
20230818,161300,857514010,5490,5490,5490,5490,0
|
|
20230818,161200,857514010,5490,5490,5490,5490,0
|
|
20230818,161100,857514010,5490,5490,5490,5490,0
|
|
20230818,161000,857514010,5490,5490,5490,5490,0
|
|
20230818,160900,857514010,5490,5490,5490,5490,0
|
|
20230818,160800,857514010,5490,5490,5490,5490,0
|
|
20230818,160700,857514010,5490,5490,5490,5490,0
|
|
20230818,160600,857514010,5490,5490,5490,5490,0
|
|
20230818,160500,857514010,5490,5490,5490,5490,0
|
|
20230818,160400,857514010,5490,5490,5490,5490,0
|
|
20230818,160300,857514010,5490,5490,5490,5490,0
|
|
20230818,160200,857514010,5490,5490,5490,5490,0
|
|
20230818,160100,857514010,5490,5490,5490,5490,3115
|
|
20230818,160000,857514010,5490,5490,5490,5490,0
|
|
20230818,155900,857514010,5490,5490,5490,5490,0
|
|
20230818,155800,857514010,5490,5490,5490,5490,0
|
|
20230818,155700,857514010,5490,5490,5490,5490,0
|
|
20230818,155600,857514010,5490,5490,5490,5490,0
|
|
20230818,155500,857514010,5490,5490,5490,5490,0
|
|
20230818,155400,857514010,5490,5490,5490,5490,0
|
|
20230818,155300,857514010,5490,5490,5490,5490,0
|
|
20230818,155200,857514010,5490,5490,5490,5490,0
|
|
20230818,155100,857514010,5490,5490,5490,5490,0
|
|
20230818,155000,857514010,5490,5490,5490,5490,0
|
|
20230818,154900,857514010,5490,5490,5490,5490,0
|
|
20230818,154800,857514010,5490,5490,5490,5490,0
|
|
20230818,154700,857514010,5490,5490,5490,5490,0
|
|
20230818,154600,857514010,5490,5490,5490,5490,0
|
|
20230818,154500,857514010,5490,5490,5490,5490,0
|
|
20230818,154400,857514010,5490,5490,5490,5490,0
|
|
20230818,154300,857514010,5490,5490,5490,5490,0
|
|
20230818,154200,857514010,5490,5490,5490,5490,0
|
|
20230818,154100,857514010,5490,5490,5490,5490,0
|
|
20230818,154000,857514010,5490,5490,5490,5490,0
|
|
20230818,153900,857514010,5490,5490,5490,5490,0
|
|
20230818,153800,857514010,5490,5490,5490,5490,0
|
|
20230818,153700,857514010,5490,5490,5490,5490,0
|
|
20230818,153600,857514010,5490,5490,5490,5490,0
|
|
20230818,153500,857514010,5490,5490,5490,5490,0
|
|
20230818,153400,857514010,5490,5490,5490,5490,0
|
|
20230818,153300,857514010,5490,5490,5490,5490,0
|
|
20230818,153200,857514010,5490,5490,5490,5490,0
|
|
20230818,153100,857514010,5490,5490,5490,5490,3115
|
|
20230818,153000,857514010,5490,5490,5490,5490,3115
|
|
20230818,152900,840412660,5400,5400,5400,5400,0
|
|
20230818,152800,840412660,5400,5400,5400,5400,0
|
|
20230818,152700,840412660,5400,5400,5400,5400,0
|
|
20230818,152600,840412660,5400,5400,5400,5400,0
|
|
20230818,152500,840412660,5400,5400,5400,5400,0
|
|
20230818,152400,840412660,5400,5400,5400,5400,0
|
|
20230818,152300,840412660,5400,5400,5400,5400,0
|
|
20230818,152200,840412660,5400,5400,5400,5400,0
|
|
20230818,152100,840412660,5400,5400,5400,5400,0
|
|
20230818,152000,840412660,5400,5400,5400,5400,0
|
|
20230818,151900,840412660,5400,5400,5400,5400,0
|
|
20230818,151800,840412660,5400,5400,5400,5400,117
|
|
20230818,151700,839780860,5400,5400,5400,5400,1
|
|
20230818,151600,839775460,5330,5330,5330,5330,125
|
|
20230818,151500,839109210,5410,5400,5410,5400,100
|
|
20230818,151400,838568990,5400,5400,5400,5390,2001
|
|
20230818,151300,827763990,5380,5380,5380,5380,19
|
|
20230818,151200,827661770,5420,5420,5420,5420,0
|
|
20230818,151100,827661770,5420,5420,5420,5420,0
|
|
20230818,151000,827661770,5420,5360,5420,5330,91
|
|
20230818,150900,827172710,5350,5320,5350,5320,1056
|
|
20230818,150800,821548240,5320,5320,5320,5320,11
|
|
20230818,150700,821489720,5320,5320,5320,5320,0
|
|
20230818,150600,821489720,5320,5320,5320,5320,681
|
|
20230818,150500,817866800,5310,5310,5310,5310,26
|
|
20230818,150400,817728740,5300,5300,5300,5300,213
|
|
20230818,150300,816599840,5300,5290,5300,5290,737
|
|
20230818,150200,812700400,5290,5290,5290,5290,50
|
|
20230818,150100,812435900,5270,5270,5270,5270,30
|
|
20230818,150000,812277800,5260,5260,5260,5260,0
|
|
20230818,145900,812277800,5260,5280,5280,5260,1300
|
|
20230818,145800,805430040,5320,5320,5320,5320,1
|
|
20230818,145700,805424720,5270,5300,5300,5270,593
|
|
20230818,145600,802292900,5310,5310,5310,5310,616
|
|
20230818,145500,799021940,5350,5350,5350,5350,7
|
|
20230818,145400,798984490,5350,5350,5350,5350,0
|
|
20230818,145300,798984490,5350,5350,5350,5350,0
|
|
20230818,145200,798984490,5350,5350,5350,5350,0
|
|
20230818,145100,798984490,5350,5310,5350,5310,477
|
|
20230818,145000,796449590,5310,5310,5310,5310,166
|
|
20230818,144900,795568130,5260,5260,5260,5260,0
|
|
20230818,144800,795568130,5260,5260,5260,5260,0
|
|
20230818,144700,795568130,5260,5260,5260,5260,0
|
|
20230818,144600,795568130,5260,5260,5260,5260,0
|
|
20230818,144500,795568130,5260,5310,5310,5260,4295
|
|
20230818,144400,772868990,5320,5320,5320,5320,0
|
|
20230818,144300,772868990,5320,5320,5320,5320,4
|
|
20230818,144200,772847710,5320,5320,5320,5320,5
|
|
20230818,144100,772821110,5320,5320,5320,5320,0
|
|
20230818,144000,772821110,5320,5320,5320,5320,0
|
|
20230818,143900,772821110,5320,5320,5320,5320,10
|
|
20230818,143800,772767910,5330,5330,5330,5330,60
|
|
20230818,143700,772448110,5310,5320,5320,5310,130
|
|
20230818,143600,771756810,5330,5330,5330,5330,7
|
|
20230818,143500,771719500,5340,5340,5340,5340,0
|
|
20230818,143400,771719500,5340,5330,5340,5330,209
|
|
20230818,143300,770603600,5330,5330,5330,5330,1
|
|
20230818,143200,770598270,5290,5290,5290,5290,0
|
|
20230818,143100,770598270,5290,5290,5290,5290,0
|
|
20230818,143000,770598270,5290,5290,5290,5290,0
|
|
20230818,142900,770598270,5290,5290,5290,5290,0
|
|
20230818,142800,770598270,5290,5290,5290,5290,1
|
|
20230818,142700,770592980,5290,5290,5290,5290,0
|
|
20230818,142600,770592980,5290,5300,5300,5290,700
|
|
20230818,142500,766887570,5300,5300,5300,5300,25
|
|
20230818,142400,766755070,5290,5290,5290,5290,0
|
|
20230818,142300,766755070,5290,5290,5290,5290,0
|
|
20230818,142200,766755070,5290,5290,5290,5290,0
|
|
20230818,142100,766755070,5290,5290,5290,5290,0
|
|
20230818,142000,766755070,5290,5300,5300,5290,1000
|
|
20230818,141900,761464060,5300,5300,5300,5300,56
|
|
20230818,141800,761167260,5290,5290,5290,5290,0
|
|
20230818,141700,761167260,5290,5290,5290,5290,0
|
|
20230818,141600,761167260,5290,5300,5300,5290,229
|
|
20230818,141500,759953960,5310,5310,5310,5310,0
|
|
20230818,141400,759953960,5310,5310,5310,5310,0
|
|
20230818,141300,759953960,5310,5310,5310,5310,11
|
|
20230818,141200,759895550,5310,5310,5310,5310,0
|
|
20230818,141100,759895550,5310,5310,5310,5310,0
|
|
20230818,141000,759895550,5310,5310,5310,5310,0
|
|
20230818,140900,759895550,5310,5310,5310,5310,0
|
|
20230818,140800,759895550,5310,5310,5310,5310,0
|
|
20230818,140700,759895550,5310,5310,5310,5310,57
|
|
20230818,140600,759592880,5310,5310,5310,5310,1323
|
|
20230818,140500,752567750,5300,5300,5300,5300,52
|
|
20230818,140400,752292150,5270,5270,5270,5270,0
|
|
20230818,140300,752292150,5270,5270,5270,5270,0
|
|
20230818,140200,752292150,5270,5280,5280,5270,794
|
|
20230818,140100,748104160,5270,5290,5290,5270,496
|
|
20230818,140000,745486510,5280,5340,5340,5280,4089
|
|
20230818,135900,723769630,5340,5340,5340,5340,0
|
|
20230818,135800,723769630,5340,5330,5340,5330,169
|
|
20230818,135700,722867180,5310,5310,5310,5310,0
|
|
20230818,135600,722867180,5310,5310,5310,5310,0
|
|
20230818,135500,722867180,5310,5310,5310,5310,0
|
|
20230818,135400,722867180,5310,5310,5310,5310,0
|
|
20230818,135300,722867180,5310,5310,5310,5310,0
|
|
20230818,135200,722867180,5310,5310,5310,5310,1
|
|
20230818,135100,722861870,5300,5300,5300,5300,0
|
|
20230818,135000,722861870,5300,5300,5300,5300,0
|
|
20230818,134900,722861870,5300,5300,5300,5300,0
|
|
20230818,134800,722861870,5300,5340,5340,5290,1668
|
|
20230818,134700,714007640,5340,5340,5340,5340,0
|
|
20230818,134600,714007640,5340,5340,5340,5330,276
|
|
20230818,134500,712534060,5310,5310,5310,5310,0
|
|
20230818,134400,712534060,5310,5310,5310,5310,0
|
|
20230818,134300,712534060,5310,5320,5320,5310,446
|
|
20230818,134200,710165350,5330,5330,5330,5330,0
|
|
20230818,134100,710165350,5330,5330,5330,5330,0
|
|
20230818,134000,710165350,5330,5340,5360,5330,29
|
|
20230818,133900,710010650,5330,5330,5350,5330,311
|
|
20230818,133800,708347020,5320,5320,5320,5320,0
|
|
20230818,133700,708347020,5320,5320,5320,5320,89
|
|
20230818,133600,707873540,5320,5320,5320,5320,0
|
|
20230818,133500,707873540,5320,5320,5320,5320,0
|
|
20230818,133400,707873540,5320,5320,5320,5320,0
|
|
20230818,133300,707873540,5320,5320,5320,5320,1
|
|
20230818,133200,707868220,5310,5310,5310,5310,0
|
|
20230818,133100,707868220,5310,5310,5310,5310,0
|
|
20230818,133000,707868220,5310,5310,5310,5310,40
|
|
20230818,132900,707655820,5310,5310,5310,5310,445
|
|
20230818,132800,705292870,5280,5310,5310,5270,2244
|
|
20230818,132700,693422740,5320,5320,5320,5320,60
|
|
20230818,132600,693103540,5320,5330,5330,5320,149
|
|
20230818,132500,692309870,5320,5320,5320,5320,1
|
|
20230818,132400,692304550,5330,5330,5330,5330,0
|
|
20230818,132300,692304550,5330,5310,5330,5310,538
|
|
20230818,132200,689447560,5310,5310,5310,5310,0
|
|
20230818,132100,689447560,5310,5310,5310,5310,0
|
|
20230818,132000,689447560,5310,5310,5310,5310,0
|
|
20230818,131900,689447560,5310,5310,5310,5310,1
|
|
20230818,131800,689442250,5330,5330,5330,5330,0
|
|
20230818,131700,689442250,5330,5330,5330,5330,0
|
|
20230818,131600,689442250,5330,5330,5330,5330,0
|
|
20230818,131500,689442250,5330,5330,5330,5330,0
|
|
20230818,131400,689442250,5330,5330,5330,5330,0
|
|
20230818,131300,689442250,5330,5290,5330,5290,309
|
|
20230818,131200,687806080,5290,5330,5360,5290,1126
|
|
20230818,131100,681800680,5300,5330,5330,5300,4421
|
|
20230818,131000,658292080,5340,5340,5340,5340,711
|
|
20230818,130900,654495340,5350,5360,5360,5350,306
|
|
20230818,130800,652858190,5370,5370,5370,5370,0
|
|
20230818,130700,652858190,5370,5370,5370,5370,0
|
|
20230818,130600,652858190,5370,5360,5370,5360,191
|
|
20230818,130500,651834100,5370,5380,5380,5370,970
|
|
20230818,130400,646621250,5380,5380,5380,5380,0
|
|
20230818,130300,646621250,5380,5380,5380,5380,5
|
|
20230818,130200,646594350,5380,5380,5380,5380,0
|
|
20230818,130100,646594350,5380,5380,5380,5380,0
|
|
20230818,130000,646594350,5380,5380,5380,5380,0
|
|
20230818,125900,646594350,5380,5380,5380,5380,0
|
|
20230818,125800,646594350,5380,5390,5390,5380,104
|
|
20230818,125700,646034290,5390,5390,5390,5390,0
|
|
20230818,125600,646034290,5390,5390,5390,5390,0
|
|
20230818,125500,646034290,5390,5390,5390,5390,3
|
|
20230818,125400,646018120,5390,5390,5390,5390,0
|
|
20230818,125300,646018120,5390,5390,5390,5390,0
|
|
20230818,125200,646018120,5390,5390,5390,5390,0
|
|
20230818,125100,646018120,5390,5390,5390,5390,0
|
|
20230818,125000,646018120,5390,5390,5390,5390,0
|
|
20230818,124900,646018120,5390,5390,5390,5390,7
|
|
20230818,124800,645980390,5400,5380,5400,5380,50
|
|
20230818,124700,645710600,5400,5390,5400,5390,4
|
|
20230818,124600,645689030,5400,5390,5400,5390,104
|
|
20230818,124500,645128460,5390,5400,5400,5390,3
|
|
20230818,124400,645112270,5370,5370,5370,5370,41
|
|
20230818,124300,644892100,5370,5370,5370,5370,12
|
|
20230818,124200,644827660,5330,5330,5330,5330,0
|
|
20230818,124100,644827660,5330,5330,5330,5330,0
|
|
20230818,124000,644827660,5330,5330,5330,5330,1
|
|
20230818,123900,644822330,5320,5320,5320,5320,0
|
|
20230818,123800,644822330,5320,5320,5320,5320,200
|
|
20230818,123700,643758330,5330,5330,5330,5330,0
|
|
20230818,123600,643758330,5330,5340,5340,5330,973
|
|
20230818,123500,638572140,5340,5370,5370,5330,3292
|
|
20230818,123400,620985080,5390,5390,5390,5390,13
|
|
20230818,123300,620915010,5390,5390,5390,5390,10
|
|
20230818,123200,620861110,5390,5390,5390,5390,0
|
|
20230818,123100,620861110,5390,5390,5390,5390,0
|
|
20230818,123000,620861110,5390,5380,5390,5370,218
|
|
20230818,122900,619688370,5420,5420,5420,5420,0
|
|
20230818,122800,619688370,5420,5420,5420,5420,0
|
|
20230818,122700,619688370,5420,5420,5420,5420,0
|
|
20230818,122600,619688370,5420,5370,5420,5370,2364
|
|
20230818,122500,606993510,5400,5400,5400,5400,0
|
|
20230818,122400,606993510,5400,5400,5400,5400,99
|
|
20230818,122300,606458910,5400,5410,5410,5400,21
|
|
20230818,122200,606345310,5400,5400,5400,5400,0
|
|
20230818,122100,606345310,5400,5400,5400,5400,10
|
|
20230818,122000,606291310,5400,5400,5400,5400,38
|
|
20230818,121900,606086110,5410,5410,5410,5410,659
|
|
20230818,121800,602520920,5470,5470,5470,5470,0
|
|
20230818,121700,602520920,5470,5470,5470,5470,0
|
|
20230818,121600,602520920,5470,5470,5470,5470,0
|
|
20230818,121500,602520920,5470,5470,5470,5470,0
|
|
20230818,121400,602520920,5470,5470,5470,5470,0
|
|
20230818,121300,602520920,5470,5470,5470,5470,0
|
|
20230818,121200,602520920,5470,5470,5470,5470,0
|
|
20230818,121100,602520920,5470,5470,5470,5470,0
|
|
20230818,121000,602520920,5470,5470,5470,5470,0
|
|
20230818,120900,602520920,5470,5470,5470,5470,0
|
|
20230818,120800,602520920,5470,5420,5470,5420,181
|
|
20230818,120700,601539500,5500,5500,5500,5500,0
|
|
20230818,120600,601539500,5500,5500,5500,5500,0
|
|
20230818,120500,601539500,5500,5500,5500,5500,0
|
|
20230818,120400,601539500,5500,5440,5510,5440,195
|
|
20230818,120300,600472900,5470,5470,5470,5470,0
|
|
20230818,120200,600472900,5470,5470,5470,5470,0
|
|
20230818,120100,600472900,5470,5470,5470,5470,0
|
|
20230818,120000,600472900,5470,5470,5470,5470,0
|
|
20230818,115900,600472900,5470,5470,5470,5470,0
|
|
20230818,115800,600472900,5470,5460,5480,5450,315
|
|
20230818,115700,598753060,5480,5480,5480,5480,0
|
|
20230818,115600,598753060,5480,5420,5480,5420,56
|
|
20230818,115500,598448740,5480,5480,5480,5480,0
|
|
20230818,115400,598448740,5480,5480,5480,5480,0
|
|
20230818,115300,598448740,5480,5400,5480,5400,320
|
|
20230818,115200,596711130,5390,5390,5390,5390,36
|
|
20230818,115100,596517090,5390,5390,5390,5390,58
|
|
20230818,115000,596204470,5390,5390,5390,5390,6
|
|
20230818,114900,596172130,5430,5340,5430,5340,165
|
|
20230818,114800,595290710,5320,5320,5320,5320,0
|
|
20230818,114700,595290710,5320,5320,5320,5320,1
|
|
20230818,114600,595285390,5330,5360,5360,5330,1312
|
|
20230818,114500,588253100,5320,5350,5350,5320,121
|
|
20230818,114400,587606350,5360,5380,5380,5360,471
|
|
20230818,114300,585079310,5380,5400,5400,5380,492
|
|
20230818,114200,582422650,5400,5410,5410,5400,2501
|
|
20230818,114100,568893430,5420,5430,5430,5420,859
|
|
20230818,114000,564237500,5430,5430,5430,5430,0
|
|
20230818,113900,564237500,5430,5430,5430,5430,0
|
|
20230818,113800,564237500,5430,5430,5430,5430,0
|
|
20230818,113700,564237500,5430,5430,5430,5430,44
|
|
20230818,113600,563998580,5430,5430,5430,5430,831
|
|
20230818,113500,559486250,5440,5440,5440,5440,0
|
|
20230818,113400,559486250,5440,5440,5440,5440,0
|
|
20230818,113300,559486250,5440,5440,5440,5440,10
|
|
20230818,113200,559431850,5430,5450,5450,5430,1607
|
|
20230818,113100,550692070,5450,5450,5450,5450,0
|
|
20230818,113000,550692070,5450,5450,5450,5450,0
|
|
20230818,112900,550692070,5450,5450,5450,5450,0
|
|
20230818,112800,550692070,5450,5450,5450,5450,1
|
|
20230818,112700,550686620,5450,5450,5450,5450,571
|
|
20230818,112600,547574670,5450,5450,5450,5450,49
|
|
20230818,112500,547307620,5460,5480,5480,5450,1342
|
|
20230818,112400,539969300,5480,5480,5480,5480,0
|
|
20230818,112300,539969300,5480,5480,5480,5480,0
|
|
20230818,112200,539969300,5480,5480,5480,5480,15
|
|
20230818,112100,539887100,5470,5470,5470,5470,0
|
|
20230818,112000,539887100,5470,5470,5470,5470,1
|
|
20230818,111900,539881630,5470,5470,5470,5470,0
|
|
20230818,111800,539881630,5470,5470,5470,5470,0
|
|
20230818,111700,539881630,5470,5470,5470,5470,2
|
|
20230818,111600,539870690,5460,5450,5460,5450,63
|
|
20230818,111500,539527280,5450,5450,5450,5450,0
|
|
20230818,111400,539527280,5450,5460,5460,5450,567
|
|
20230818,111300,536432980,5460,5460,5460,5460,2
|
|
20230818,111200,536422060,5450,5450,5450,5450,0
|
|
20230818,111100,536422060,5450,5450,5450,5450,0
|
|
20230818,111000,536422060,5450,5470,5470,5450,18
|
|
20230818,110900,536323690,5510,5510,5510,5510,0
|
|
20230818,110800,536323690,5510,5510,5510,5510,10
|
|
20230818,110700,536268590,5510,5510,5510,5510,1
|
|
20230818,110600,536263080,5460,5460,5460,5460,0
|
|
20230818,110500,536263080,5460,5450,5460,5450,183
|
|
20230818,110400,535263910,5420,5430,5430,5420,1311
|
|
20230818,110300,528155600,5420,5420,5420,5420,0
|
|
20230818,110200,528155600,5420,5440,5440,5420,3469
|
|
20230818,110100,509324060,5440,5440,5440,5440,100
|
|
20230818,110000,508780060,5440,5450,5450,5440,1000
|
|
20230818,105900,503332520,5450,5460,5460,5450,842
|
|
20230818,105800,498742370,5470,5490,5490,5470,1932
|
|
20230818,105700,488139350,5490,5510,5510,5490,1725
|
|
20230818,105600,478638200,5530,5530,5530,5530,92
|
|
20230818,105500,478129440,5520,5520,5520,5520,291
|
|
20230818,105400,476523120,5520,5530,5530,5520,599
|
|
20230818,105300,473211790,5530,5530,5530,5530,0
|
|
20230818,105200,473211790,5530,5540,5540,5530,500
|
|
20230818,105100,470445160,5540,5540,5540,5540,0
|
|
20230818,105000,470445160,5540,5540,5540,5540,0
|
|
20230818,104900,470445160,5540,5540,5540,5540,190
|
|
20230818,104800,469392560,5580,5580,5580,5580,2
|
|
20230818,104700,469381400,5580,5580,5580,5580,0
|
|
20230818,104600,469381400,5580,5580,5580,5580,11
|
|
20230818,104500,469320020,5590,5590,5590,5590,500
|
|
20230818,104400,466525020,5550,5550,5550,5550,0
|
|
20230818,104300,466525020,5550,5550,5550,5550,0
|
|
20230818,104200,466525020,5550,5550,5550,5550,262
|
|
20230818,104100,465070920,5590,5590,5590,5590,0
|
|
20230818,104000,465070920,5590,5590,5590,5590,100
|
|
20230818,103900,464511920,5590,5590,5590,5590,18
|
|
20230818,103800,464411300,5600,5600,5600,5600,0
|
|
20230818,103700,464411300,5600,5550,5600,5550,500
|
|
20230818,103600,461624100,5530,5530,5530,5530,0
|
|
20230818,103500,461624100,5530,5530,5530,5530,0
|
|
20230818,103400,461624100,5530,5530,5530,5530,400
|
|
20230818,103300,459412100,5500,5490,5500,5490,374
|
|
20230818,103200,457355230,5490,5500,5500,5490,357
|
|
20230818,103100,455391850,5520,5520,5520,5520,0
|
|
20230818,103000,455391850,5520,5520,5520,5520,0
|
|
20230818,102900,455391850,5520,5520,5520,5520,100
|
|
20230818,102800,454839850,5520,5510,5520,5500,441
|
|
20230818,102700,452413730,5550,5520,5550,5520,59
|
|
20230818,102600,452088020,5520,5560,5560,5520,2240
|
|
20230818,102500,439673970,5590,5570,5590,5570,2001
|
|
20230818,102400,428528380,5620,5620,5620,5620,0
|
|
20230818,102300,428528380,5620,5620,5620,5620,0
|
|
20230818,102200,428528380,5620,5590,5620,5570,239
|
|
20230818,102100,427192610,5590,5590,5590,5590,0
|
|
20230818,102000,427192610,5590,5610,5630,5590,2406
|
|
20230818,101900,413720320,5600,5600,5600,5600,0
|
|
20230818,101800,413720320,5600,5600,5600,5600,12
|
|
20230818,101700,413653120,5580,5580,5580,5580,0
|
|
20230818,101600,413653120,5580,5580,5580,5580,0
|
|
20230818,101500,413653120,5580,5590,5590,5580,348
|
|
20230818,101400,411708170,5590,5590,5590,5590,40
|
|
20230818,101300,411484570,5590,5590,5590,5590,1233
|
|
20230818,101200,404592100,5600,5600,5600,5600,2
|
|
20230818,101100,404580900,5600,5600,5600,5600,499
|
|
20230818,101000,401786500,5610,5610,5610,5610,160
|
|
20230818,100900,400888900,5600,5600,5600,5600,74
|
|
20230818,100800,400474500,5600,5600,5600,5600,0
|
|
20230818,100700,400474500,5600,5600,5600,5600,2
|
|
20230818,100600,400463300,5600,5600,5600,5600,5
|
|
20230818,100500,400435300,5600,5660,5660,5600,528
|
|
20230818,100400,397471690,5630,5630,5630,5630,469
|
|
20230818,100300,394831220,5640,5640,5640,5640,273
|
|
20230818,100200,393291500,5700,5700,5700,5700,0
|
|
20230818,100100,393291500,5700,5700,5700,5700,0
|
|
20230818,100000,393291500,5700,5710,5710,5640,345
|
|
20230818,095900,391342250,5670,5680,5680,5670,373
|
|
20230818,095800,389226770,5680,5750,5750,5680,4431
|
|
20230818,095700,363978340,5750,5750,5750,5750,0
|
|
20230818,095600,363978340,5750,5750,5750,5750,0
|
|
20230818,095500,363978340,5750,5710,5750,5700,101
|
|
20230818,095400,363401990,5750,5700,5750,5700,2120
|
|
20230818,095300,351317300,5700,5710,5710,5700,577
|
|
20230818,095200,348028030,5700,5710,5710,5700,1142
|
|
20230818,095100,341508190,5710,5720,5720,5710,2024
|
|
20230818,095000,329951130,5720,5720,5720,5720,1925
|
|
20230818,094900,318940130,5720,5730,5730,5720,510
|
|
20230818,094800,316022900,5730,5740,5740,5730,100
|
|
20230818,094700,315449420,5740,5740,5750,5740,217
|
|
20230818,094600,314203730,5740,5740,5740,5730,57
|
|
20230818,094500,313876970,5740,5740,5740,5740,0
|
|
20230818,094400,313876970,5740,5740,5740,5740,1
|
|
20230818,094300,313871230,5750,5730,5750,5710,309
|
|
20230818,094200,312101800,5750,5750,5750,5740,330
|
|
20230818,094100,310204570,5750,5750,5750,5750,64
|
|
20230818,094000,309836570,5750,5760,5760,5750,539
|
|
20230818,093900,306732330,5770,5770,5770,5760,24
|
|
20230818,093800,306593930,5780,5780,5780,5780,1
|
|
20230818,093700,306588150,5780,5760,5780,5760,395
|
|
20230818,093600,304312930,5710,5740,5740,5710,967
|
|
20230818,093500,298777700,5710,5710,5710,5710,0
|
|
20230818,093400,298777700,5710,5710,5710,5710,301
|
|
20230818,093300,297058990,5740,5710,5740,5710,2200
|
|
20230818,093200,284448570,5710,5710,5710,5710,10
|
|
20230818,093100,284391470,5710,5710,5710,5710,21
|
|
20230818,093000,284271560,5710,5700,5710,5700,4197
|
|
20230818,092900,260339660,5700,5710,5710,5700,1752
|
|
20230818,092800,250345740,5720,5740,5740,5720,593
|
|
20230818,092700,246946900,5740,5750,5750,5740,510
|
|
20230818,092600,244015770,5760,5780,5780,5750,420
|
|
20230818,092500,241599530,5790,5790,5790,5790,62
|
|
20230818,092400,241240550,5790,5800,5800,5770,1637
|
|
20230818,092300,231767920,5800,5800,5800,5790,996
|
|
20230818,092200,225992330,5800,5780,5800,5780,2098
|
|
20230818,092100,213836800,5740,5730,5790,5730,512
|
|
20230818,092000,210889160,5730,5710,5740,5690,818
|
|
20230818,091900,206218460,5710,5690,5740,5690,4961
|
|
20230818,091800,177860840,5680,5660,5680,5660,1219
|
|
20230818,091700,170951980,5660,5660,5660,5650,792
|
|
20230818,091600,166469270,5660,5690,5700,5660,1294
|
|
20230818,091500,159118430,5700,5690,5740,5690,11722
|
|
20230818,091400,92223800,5670,5590,5670,5590,1949
|
|
20230818,091300,81209790,5590,5570,5590,5570,305
|
|
20230818,091200,79504880,5540,5540,5540,5540,26
|
|
20230818,091100,79360840,5530,5530,5530,5530,139
|
|
20230818,091000,78592170,5530,5520,5530,5520,154
|
|
20230818,090900,77741090,5500,5500,5500,5500,0
|
|
20230818,090800,77741090,5500,5500,5500,5500,40
|
|
20230818,090700,77521090,5500,5510,5520,5490,2445
|
|
20230818,090600,64055630,5510,5570,5570,5500,1136
|
|
20230818,090500,57805190,5520,5530,5530,5520,228
|
|
20230818,090400,56545350,5520,5480,5520,5480,1602
|
|
20230818,090300,47722310,5530,5530,5530,5530,100
|
|
20230818,090200,47169310,5530,5440,5530,5440,1376
|
|
20230818,090100,39660740,5430,5420,5430,5420,3768
|
|
20230818,090000,19238000,5410,5420,5420,5410,3550
|