632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,192900,861739520,5230,5230,5230,5230,4064
|
|
20230808,192800,861739520,5230,5230,5230,5230,0
|
|
20230808,192700,861739520,5230,5230,5230,5230,0
|
|
20230808,192600,861739520,5230,5230,5230,5230,0
|
|
20230808,192500,861739520,5230,5230,5230,5230,0
|
|
20230808,192400,861739520,5230,5230,5230,5230,0
|
|
20230808,192300,861739520,5230,5230,5230,5230,0
|
|
20230808,192200,861739520,5230,5230,5230,5230,0
|
|
20230808,192100,861739520,5230,5230,5230,5230,0
|
|
20230808,192000,861739520,5230,5230,5230,5230,0
|
|
20230808,191900,861739520,5230,5230,5230,5230,0
|
|
20230808,191800,861739520,5230,5230,5230,5230,0
|
|
20230808,191700,861739520,5230,5230,5230,5230,0
|
|
20230808,191600,861739520,5230,5230,5230,5230,0
|
|
20230808,191500,861739520,5230,5230,5230,5230,0
|
|
20230808,191400,861739520,5230,5230,5230,5230,0
|
|
20230808,191300,861739520,5230,5230,5230,5230,0
|
|
20230808,191200,861739520,5230,5230,5230,5230,0
|
|
20230808,191100,861739520,5230,5230,5230,5230,0
|
|
20230808,191000,861739520,5230,5230,5230,5230,0
|
|
20230808,190900,861739520,5230,5230,5230,5230,0
|
|
20230808,190800,861739520,5230,5230,5230,5230,0
|
|
20230808,190700,861739520,5230,5230,5230,5230,0
|
|
20230808,190600,861739520,5230,5230,5230,5230,0
|
|
20230808,190500,861739520,5230,5230,5230,5230,0
|
|
20230808,190400,861739520,5230,5230,5230,5230,0
|
|
20230808,190300,861739520,5230,5230,5230,5230,0
|
|
20230808,190200,861739520,5230,5230,5230,5230,0
|
|
20230808,190100,861739520,5230,5230,5230,5230,0
|
|
20230808,190000,861739520,5230,5230,5230,5230,0
|
|
20230808,185900,861739520,5230,5230,5230,5230,4064
|
|
20230808,185800,861739520,5230,5230,5230,5230,0
|
|
20230808,185700,861739520,5230,5230,5230,5230,0
|
|
20230808,185600,861739520,5230,5230,5230,5230,0
|
|
20230808,185500,861739520,5230,5230,5230,5230,0
|
|
20230808,185400,861739520,5230,5230,5230,5230,0
|
|
20230808,185300,861739520,5230,5230,5230,5230,0
|
|
20230808,185200,861739520,5230,5230,5230,5230,0
|
|
20230808,185100,861739520,5230,5230,5230,5230,0
|
|
20230808,185000,861739520,5230,5230,5230,5230,0
|
|
20230808,184900,861739520,5230,5230,5230,5230,0
|
|
20230808,184800,861739520,5230,5230,5230,5230,0
|
|
20230808,184700,861739520,5230,5230,5230,5230,0
|
|
20230808,184600,861739520,5230,5230,5230,5230,0
|
|
20230808,184500,861739520,5230,5230,5230,5230,0
|
|
20230808,184400,861739520,5230,5230,5230,5230,0
|
|
20230808,184300,861739520,5230,5230,5230,5230,0
|
|
20230808,184200,861739520,5230,5230,5230,5230,0
|
|
20230808,184100,861739520,5230,5230,5230,5230,0
|
|
20230808,184000,861739520,5230,5230,5230,5230,0
|
|
20230808,183900,861739520,5230,5230,5230,5230,0
|
|
20230808,183800,861739520,5230,5230,5230,5230,0
|
|
20230808,183700,861739520,5230,5230,5230,5230,0
|
|
20230808,183600,861739520,5230,5230,5230,5230,0
|
|
20230808,183500,861739520,5230,5230,5230,5230,0
|
|
20230808,183400,861739520,5230,5230,5230,5230,0
|
|
20230808,183300,861739520,5230,5230,5230,5230,0
|
|
20230808,183200,861739520,5230,5230,5230,5230,0
|
|
20230808,183100,861739520,5230,5230,5230,5230,0
|
|
20230808,183000,861739520,5230,5230,5230,5230,0
|
|
20230808,182900,861739520,5230,5230,5230,5230,4064
|
|
20230808,182800,861739520,5230,5230,5230,5230,0
|
|
20230808,182700,861739520,5230,5230,5230,5230,0
|
|
20230808,182600,861739520,5230,5230,5230,5230,0
|
|
20230808,182500,861739520,5230,5230,5230,5230,0
|
|
20230808,182400,861739520,5230,5230,5230,5230,0
|
|
20230808,182300,861739520,5230,5230,5230,5230,0
|
|
20230808,182200,861739520,5230,5230,5230,5230,0
|
|
20230808,182100,861739520,5230,5230,5230,5230,0
|
|
20230808,182000,861739520,5230,5230,5230,5230,0
|
|
20230808,181900,861739520,5230,5230,5230,5230,0
|
|
20230808,181800,861739520,5230,5230,5230,5230,0
|
|
20230808,181700,861739520,5230,5230,5230,5230,0
|
|
20230808,181600,861739520,5230,5230,5230,5230,0
|
|
20230808,181500,861739520,5230,5230,5230,5230,0
|
|
20230808,181400,861739520,5230,5230,5230,5230,0
|
|
20230808,181300,861739520,5230,5230,5230,5230,0
|
|
20230808,181200,861739520,5230,5230,5230,5230,0
|
|
20230808,181100,861739520,5230,5230,5230,5230,0
|
|
20230808,181000,861739520,5230,5230,5230,5230,0
|
|
20230808,180900,861739520,5230,5230,5230,5230,0
|
|
20230808,180800,861739520,5230,5230,5230,5230,0
|
|
20230808,180700,861739520,5230,5230,5230,5230,0
|
|
20230808,180600,861739520,5230,5230,5230,5230,0
|
|
20230808,180500,861739520,5230,5230,5230,5230,0
|
|
20230808,180400,861739520,5230,5230,5230,5230,0
|
|
20230808,180300,861739520,5230,5230,5230,5230,0
|
|
20230808,180200,861739520,5230,5230,5230,5230,0
|
|
20230808,180100,861739520,5230,5230,5230,5230,0
|
|
20230808,180000,861739520,5230,5230,5230,5230,0
|
|
20230808,175900,861739520,5230,5230,5230,5230,4064
|
|
20230808,175800,861739520,5230,5230,5230,5230,0
|
|
20230808,175700,861739520,5230,5230,5230,5230,0
|
|
20230808,175600,861739520,5230,5230,5230,5230,0
|
|
20230808,175500,861739520,5230,5230,5230,5230,0
|
|
20230808,175400,861739520,5230,5230,5230,5230,0
|
|
20230808,175300,861739520,5230,5230,5230,5230,0
|
|
20230808,175200,861739520,5230,5230,5230,5230,0
|
|
20230808,175100,861739520,5230,5230,5230,5230,0
|
|
20230808,175000,861739520,5230,5230,5230,5230,0
|
|
20230808,174900,861739520,5230,5230,5230,5230,0
|
|
20230808,174800,861739520,5230,5230,5230,5230,0
|
|
20230808,174700,861739520,5230,5230,5230,5230,0
|
|
20230808,174600,861739520,5230,5230,5230,5230,0
|
|
20230808,174500,861739520,5230,5230,5230,5230,0
|
|
20230808,174400,861739520,5230,5230,5230,5230,0
|
|
20230808,174300,861739520,5230,5230,5230,5230,0
|
|
20230808,174200,861739520,5230,5230,5230,5230,0
|
|
20230808,174100,861739520,5230,5230,5230,5230,0
|
|
20230808,174000,861739520,5230,5230,5230,5230,0
|
|
20230808,173900,861739520,5230,5230,5230,5230,0
|
|
20230808,173800,861739520,5230,5230,5230,5230,0
|
|
20230808,173700,861739520,5230,5230,5230,5230,0
|
|
20230808,173600,861739520,5230,5230,5230,5230,0
|
|
20230808,173500,861739520,5230,5230,5230,5230,0
|
|
20230808,173400,861739520,5230,5230,5230,5230,0
|
|
20230808,173300,861739520,5230,5230,5230,5230,0
|
|
20230808,173200,861739520,5230,5230,5230,5230,0
|
|
20230808,173100,861739520,5230,5230,5230,5230,0
|
|
20230808,173000,861739520,5230,5230,5230,5230,0
|
|
20230808,172900,861739520,5230,5230,5230,5230,4064
|
|
20230808,172800,861739520,5230,5230,5230,5230,0
|
|
20230808,172700,861739520,5230,5230,5230,5230,0
|
|
20230808,172600,861739520,5230,5230,5230,5230,0
|
|
20230808,172500,861739520,5230,5230,5230,5230,0
|
|
20230808,172400,861739520,5230,5230,5230,5230,0
|
|
20230808,172300,861739520,5230,5230,5230,5230,0
|
|
20230808,172200,861739520,5230,5230,5230,5230,0
|
|
20230808,172100,861739520,5230,5230,5230,5230,0
|
|
20230808,172000,861739520,5230,5230,5230,5230,0
|
|
20230808,171900,861739520,5230,5230,5230,5230,0
|
|
20230808,171800,861739520,5230,5230,5230,5230,0
|
|
20230808,171700,861739520,5230,5230,5230,5230,0
|
|
20230808,171600,861739520,5230,5230,5230,5230,0
|
|
20230808,171500,861739520,5230,5230,5230,5230,0
|
|
20230808,171400,861739520,5230,5230,5230,5230,0
|
|
20230808,171300,861739520,5230,5230,5230,5230,0
|
|
20230808,171200,861739520,5230,5230,5230,5230,0
|
|
20230808,171100,861739520,5230,5230,5230,5230,0
|
|
20230808,171000,861739520,5230,5230,5230,5230,0
|
|
20230808,170900,861739520,5230,5230,5230,5230,0
|
|
20230808,170800,861739520,5230,5230,5230,5230,0
|
|
20230808,170700,861739520,5230,5230,5230,5230,0
|
|
20230808,170600,861739520,5230,5230,5230,5230,0
|
|
20230808,170500,861739520,5230,5230,5230,5230,0
|
|
20230808,170400,861739520,5230,5230,5230,5230,0
|
|
20230808,170300,861739520,5230,5230,5230,5230,0
|
|
20230808,170200,861739520,5230,5230,5230,5230,0
|
|
20230808,170100,861739520,5230,5230,5230,5230,0
|
|
20230808,170000,861739520,5230,5230,5230,5230,0
|
|
20230808,165900,861739520,5230,5230,5230,5230,4064
|
|
20230808,165800,861739520,5230,5230,5230,5230,0
|
|
20230808,165700,861739520,5230,5230,5230,5230,0
|
|
20230808,165600,861739520,5230,5230,5230,5230,0
|
|
20230808,165500,861739520,5230,5230,5230,5230,0
|
|
20230808,165400,861739520,5230,5230,5230,5230,0
|
|
20230808,165300,861739520,5230,5230,5230,5230,0
|
|
20230808,165200,861739520,5230,5230,5230,5230,0
|
|
20230808,165100,861739520,5230,5230,5230,5230,0
|
|
20230808,165000,861739520,5230,5230,5230,5230,0
|
|
20230808,164900,861739520,5230,5230,5230,5230,0
|
|
20230808,164800,861739520,5230,5230,5230,5230,0
|
|
20230808,164700,861739520,5230,5230,5230,5230,0
|
|
20230808,164600,861739520,5230,5230,5230,5230,0
|
|
20230808,164500,861739520,5230,5230,5230,5230,0
|
|
20230808,164400,861739520,5230,5230,5230,5230,0
|
|
20230808,164300,861739520,5230,5230,5230,5230,0
|
|
20230808,164200,861739520,5230,5230,5230,5230,0
|
|
20230808,164100,861739520,5230,5230,5230,5230,0
|
|
20230808,164000,861739520,5230,5230,5230,5230,0
|
|
20230808,163900,861739520,5230,5230,5230,5230,0
|
|
20230808,163800,861739520,5230,5230,5230,5230,0
|
|
20230808,163700,861739520,5230,5230,5230,5230,0
|
|
20230808,163600,861739520,5230,5230,5230,5230,0
|
|
20230808,163500,861739520,5230,5230,5230,5230,0
|
|
20230808,163400,861739520,5230,5230,5230,5230,0
|
|
20230808,163300,861739520,5230,5230,5230,5230,0
|
|
20230808,163200,861739520,5230,5230,5230,5230,0
|
|
20230808,163100,861739520,5230,5230,5230,5230,0
|
|
20230808,163000,861739520,5230,5230,5230,5230,0
|
|
20230808,162900,861739520,5230,5230,5230,5230,4064
|
|
20230808,162800,861739520,5230,5230,5230,5230,0
|
|
20230808,162700,861739520,5230,5230,5230,5230,0
|
|
20230808,162600,861739520,5230,5230,5230,5230,0
|
|
20230808,162500,861739520,5230,5230,5230,5230,0
|
|
20230808,162400,861739520,5230,5230,5230,5230,0
|
|
20230808,162300,861739520,5230,5230,5230,5230,0
|
|
20230808,162200,861739520,5230,5230,5230,5230,0
|
|
20230808,162100,861739520,5230,5230,5230,5230,0
|
|
20230808,162000,861739520,5230,5230,5230,5230,0
|
|
20230808,161900,861739520,5230,5230,5230,5230,0
|
|
20230808,161800,861739520,5230,5230,5230,5230,0
|
|
20230808,161700,861739520,5230,5230,5230,5230,0
|
|
20230808,161600,861739520,5230,5230,5230,5230,0
|
|
20230808,161500,861739520,5230,5230,5230,5230,0
|
|
20230808,161400,861739520,5230,5230,5230,5230,0
|
|
20230808,161300,861739520,5230,5230,5230,5230,0
|
|
20230808,161200,861739520,5230,5230,5230,5230,0
|
|
20230808,161100,861739520,5230,5230,5230,5230,0
|
|
20230808,161000,861739520,5230,5230,5230,5230,0
|
|
20230808,160900,861739520,5230,5230,5230,5230,0
|
|
20230808,160800,861739520,5230,5230,5230,5230,0
|
|
20230808,160700,861739520,5230,5230,5230,5230,0
|
|
20230808,160600,861739520,5230,5230,5230,5230,0
|
|
20230808,160500,861739520,5230,5230,5230,5230,0
|
|
20230808,160400,861739520,5230,5230,5230,5230,0
|
|
20230808,160300,861739520,5230,5230,5230,5230,0
|
|
20230808,160200,861739520,5230,5230,5230,5230,0
|
|
20230808,160100,861739520,5230,5230,5230,5230,0
|
|
20230808,160000,861739520,5230,5230,5230,5230,0
|
|
20230808,155900,861739520,5230,5230,5230,5230,4064
|
|
20230808,155800,861739520,5230,5230,5230,5230,0
|
|
20230808,155700,861739520,5230,5230,5230,5230,0
|
|
20230808,155600,861739520,5230,5230,5230,5230,0
|
|
20230808,155500,861739520,5230,5230,5230,5230,0
|
|
20230808,155400,861739520,5230,5230,5230,5230,0
|
|
20230808,155300,861739520,5230,5230,5230,5230,0
|
|
20230808,155200,861739520,5230,5230,5230,5230,0
|
|
20230808,155100,861739520,5230,5230,5230,5230,0
|
|
20230808,155000,861739520,5230,5230,5230,5230,0
|
|
20230808,154900,861739520,5230,5230,5230,5230,0
|
|
20230808,154800,861739520,5230,5230,5230,5230,0
|
|
20230808,154700,861739520,5230,5230,5230,5230,0
|
|
20230808,154600,861739520,5230,5230,5230,5230,0
|
|
20230808,154500,861739520,5230,5230,5230,5230,0
|
|
20230808,154400,861739520,5230,5230,5230,5230,0
|
|
20230808,154300,861739520,5230,5230,5230,5230,0
|
|
20230808,154200,861739520,5230,5230,5230,5230,0
|
|
20230808,154100,861739520,5230,5230,5230,5230,0
|
|
20230808,154000,861739520,5230,5230,5230,5230,0
|
|
20230808,153900,861739520,5230,5230,5230,5230,0
|
|
20230808,153800,861739520,5230,5230,5230,5230,0
|
|
20230808,153700,861739520,5230,5230,5230,5230,0
|
|
20230808,153600,861739520,5230,5230,5230,5230,0
|
|
20230808,153500,861739520,5230,5230,5230,5230,0
|
|
20230808,153400,861739520,5230,5230,5230,5230,0
|
|
20230808,153300,861739520,5230,5230,5230,5230,0
|
|
20230808,153200,861739520,5230,5230,5230,5230,0
|
|
20230808,153100,861739520,5230,5230,5230,5230,0
|
|
20230808,153000,861739520,5230,5230,5230,5230,4064
|
|
20230808,152900,840484800,5230,5230,5230,5230,0
|
|
20230808,152800,840484800,5230,5230,5230,5230,0
|
|
20230808,152700,840484800,5230,5230,5230,5230,0
|
|
20230808,152600,840484800,5230,5230,5230,5230,0
|
|
20230808,152500,840484800,5230,5230,5230,5230,0
|
|
20230808,152400,840484800,5230,5230,5230,5230,0
|
|
20230808,152300,840484800,5230,5230,5230,5230,0
|
|
20230808,152200,840484800,5230,5230,5230,5230,0
|
|
20230808,152100,840484800,5230,5230,5230,5230,0
|
|
20230808,152000,840484800,5230,5230,5230,5230,0
|
|
20230808,151900,840484800,5230,5300,5300,5230,504
|
|
20230808,151800,837820880,5300,5250,5300,5230,1412
|
|
20230808,151700,830410580,5250,5280,5340,5240,1717
|
|
20230808,151600,821396680,5280,5250,5280,5250,497
|
|
20230808,151500,818784400,5250,5250,5250,5250,353
|
|
20230808,151400,816931150,5280,5280,5280,5250,1028
|
|
20230808,151300,811523290,5280,5280,5280,5280,12
|
|
20230808,151200,811459930,5280,5280,5280,5280,68
|
|
20230808,151100,811100890,5280,5250,5280,5250,529
|
|
20230808,151000,808323220,5250,5240,5250,5240,174
|
|
20230808,150900,807411450,5240,5240,5240,5240,3
|
|
20230808,150800,807395730,5210,5210,5210,5210,1069
|
|
20230808,150700,801826240,5240,5240,5240,5240,0
|
|
20230808,150600,801826240,5240,5240,5240,5240,320
|
|
20230808,150500,800149440,5240,5240,5240,5240,0
|
|
20230808,150400,800149440,5240,5230,5240,5230,10
|
|
20230808,150300,800097130,5200,5230,5280,5200,2960
|
|
20230808,150200,784632790,5260,5230,5270,5230,4949
|
|
20230808,150100,758690990,5230,5230,5230,5230,135
|
|
20230808,150000,757984940,5230,5250,5250,5190,5081
|
|
20230808,145900,731526360,5280,5280,5280,5280,2
|
|
20230808,145800,731515800,5290,5290,5290,5290,10
|
|
20230808,145700,731462900,5300,5300,5300,5300,13
|
|
20230808,145600,731394000,5320,5280,5320,5280,15
|
|
20230808,145500,731314640,5290,5260,5290,5240,775
|
|
20230808,145400,727239510,5250,5240,5250,5240,70
|
|
20230808,145300,726872700,5240,5250,5260,5240,636
|
|
20230808,145200,723538720,5260,5270,5270,5240,1055
|
|
20230808,145100,718009790,5280,5230,5280,5230,300
|
|
20230808,145000,716438640,5230,5250,5250,5220,611
|
|
20230808,144900,713233560,5240,5260,5300,5240,496
|
|
20230808,144800,710627720,5300,5200,5330,5200,1003
|
|
20230808,144700,705350260,5190,5130,5200,5120,2897
|
|
20230808,144600,690399740,5200,5200,5200,5200,0
|
|
20230808,144500,690399740,5200,5200,5200,5200,0
|
|
20230808,144400,690399740,5200,5300,5300,5200,8889
|
|
20230808,144300,643719720,5350,5310,5350,5310,2050
|
|
20230808,144200,632834180,5360,5320,5360,5320,90
|
|
20230808,144100,632354900,5320,5330,5330,5310,1263
|
|
20230808,144000,625626000,5340,5330,5340,5330,756
|
|
20230808,143900,621596510,5340,5340,5340,5340,1
|
|
20230808,143800,621591170,5340,5340,5340,5340,0
|
|
20230808,143700,621591170,5340,5340,5340,5340,1
|
|
20230808,143600,621585830,5380,5320,5380,5320,1800
|
|
20230808,143500,611919110,5320,5320,5320,5320,0
|
|
20230808,143400,611919110,5320,5320,5320,5280,555
|
|
20230808,143300,608988510,5320,5300,5320,5300,484
|
|
20230808,143200,606416050,5320,5320,5320,5320,12
|
|
20230808,143100,606352210,5320,5320,5320,5320,0
|
|
20230808,143000,606352210,5320,5320,5320,5320,2
|
|
20230808,142900,606341570,5320,5310,5320,5310,451
|
|
20230808,142800,603946750,5310,5280,5310,5280,218
|
|
20230808,142700,602795500,5320,5280,5320,5280,1679
|
|
20230808,142600,593930260,5310,5310,5330,5310,21
|
|
20230808,142500,593818710,5310,5280,5340,5280,1451
|
|
20230808,142400,586142340,5310,5310,5310,5280,282
|
|
20230808,142300,584649900,5310,5310,5310,5310,1199
|
|
20230808,142200,578283210,5330,5330,5330,5330,27
|
|
20230808,142100,578139300,5340,5340,5340,5340,0
|
|
20230808,142000,578139300,5340,5320,5340,5320,3094
|
|
20230808,141900,561679200,5320,5310,5320,5310,330
|
|
20230808,141800,559926590,5310,5310,5310,5270,453
|
|
20230808,141700,557534600,5310,5300,5310,5300,22
|
|
20230808,141600,557417980,5270,5290,5290,5270,1099
|
|
20230808,141500,551614540,5300,5330,5330,5300,4432
|
|
20230808,141400,528065700,5320,5330,5330,5320,1031
|
|
20230808,141300,522576880,5350,5350,5350,5350,965
|
|
20230808,141200,517414130,5360,5360,5360,5360,1
|
|
20230808,141100,517408770,5360,5350,5360,5350,548
|
|
20230808,141000,514476870,5350,5350,5350,5340,25
|
|
20230808,140900,514343270,5350,5330,5350,5330,960
|
|
20230808,140800,509215150,5330,5330,5340,5330,355
|
|
20230808,140700,507322840,5340,5340,5340,5340,111
|
|
20230808,140600,506730100,5340,5360,5360,5340,7141
|
|
20230808,140500,468519780,5370,5370,5370,5360,451
|
|
20230808,140400,466098690,5370,5370,5390,5360,1037
|
|
20230808,140300,460532860,5390,5390,5390,5390,0
|
|
20230808,140200,460532860,5390,5380,5390,5380,24
|
|
20230808,140100,460403730,5390,5390,5390,5390,0
|
|
20230808,140000,460403730,5390,5380,5390,5380,170
|
|
20230808,135900,459489120,5390,5390,5390,5390,200
|
|
20230808,135800,458411120,5390,5380,5390,5380,16
|
|
20230808,135700,458325030,5380,5390,5390,5380,233
|
|
20230808,135600,457069190,5400,5400,5400,5400,8
|
|
20230808,135500,457025990,5390,5390,5390,5390,541
|
|
20230808,135400,454110000,5400,5400,5400,5400,302
|
|
20230808,135300,452479200,5400,5390,5400,5390,677
|
|
20230808,135200,448830160,5390,5390,5390,5390,106
|
|
20230808,135100,448258820,5390,5390,5390,5390,137
|
|
20230808,135000,447520390,5390,5390,5390,5390,0
|
|
20230808,134900,447520390,5390,5390,5390,5390,1
|
|
20230808,134800,447515000,5380,5380,5380,5380,0
|
|
20230808,134700,447515000,5380,5380,5380,5380,0
|
|
20230808,134600,447515000,5380,5390,5390,5380,329
|
|
20230808,134500,445741970,5390,5390,5390,5390,0
|
|
20230808,134400,445741970,5390,5390,5390,5390,1
|
|
20230808,134300,445736580,5390,5390,5390,5390,0
|
|
20230808,134200,445736580,5390,5390,5390,5390,0
|
|
20230808,134100,445736580,5390,5390,5390,5390,3
|
|
20230808,134000,445720410,5390,5380,5390,5380,18
|
|
20230808,133900,445623560,5380,5380,5380,5380,438
|
|
20230808,133800,443267120,5380,5380,5380,5380,10
|
|
20230808,133700,443213320,5380,5380,5380,5380,25
|
|
20230808,133600,443078820,5380,5380,5380,5380,20
|
|
20230808,133500,442971220,5380,5380,5380,5380,105
|
|
20230808,133400,442406320,5380,5370,5380,5370,578
|
|
20230808,133300,439301460,5390,5400,5400,5380,3284
|
|
20230808,133200,421609150,5400,5400,5400,5400,2
|
|
20230808,133100,421598350,5400,5400,5400,5400,53
|
|
20230808,133000,421312150,5410,5410,5410,5410,3
|
|
20230808,132900,421295920,5410,5410,5410,5410,0
|
|
20230808,132800,421295920,5410,5410,5410,5410,0
|
|
20230808,132700,421295920,5410,5410,5410,5410,493
|
|
20230808,132600,418628790,5430,5430,5430,5430,0
|
|
20230808,132500,418628790,5430,5410,5430,5410,8
|
|
20230808,132400,418585490,5430,5430,5430,5430,0
|
|
20230808,132300,418585490,5430,5430,5430,5430,0
|
|
20230808,132200,418585490,5430,5400,5430,5390,997
|
|
20230808,132100,413201790,5420,5420,5420,5420,0
|
|
20230808,132000,413201790,5420,5420,5420,5420,0
|
|
20230808,131900,413201790,5420,5420,5420,5420,0
|
|
20230808,131800,413201790,5420,5420,5420,5420,0
|
|
20230808,131700,413201790,5420,5420,5420,5420,0
|
|
20230808,131600,413201790,5420,5420,5420,5420,0
|
|
20230808,131500,413201790,5420,5420,5420,5420,0
|
|
20230808,131400,413201790,5420,5420,5420,5420,0
|
|
20230808,131300,413201790,5420,5420,5420,5420,0
|
|
20230808,131200,413201790,5420,5420,5420,5420,1
|
|
20230808,131100,413196370,5400,5400,5400,5400,0
|
|
20230808,131000,413196370,5400,5400,5400,5400,1088
|
|
20230808,130900,407321170,5440,5440,5440,5440,0
|
|
20230808,130800,407321170,5440,5440,5440,5440,0
|
|
20230808,130700,407321170,5440,5440,5440,5440,0
|
|
20230808,130600,407321170,5440,5440,5440,5440,0
|
|
20230808,130500,407321170,5440,5440,5440,5440,0
|
|
20230808,130400,407321170,5440,5440,5440,5440,0
|
|
20230808,130300,407321170,5440,5440,5440,5440,0
|
|
20230808,130200,407321170,5440,5440,5440,5440,0
|
|
20230808,130100,407321170,5440,5440,5440,5440,0
|
|
20230808,130000,407321170,5440,5440,5440,5440,0
|
|
20230808,125900,407321170,5440,5440,5440,5440,0
|
|
20230808,125800,407321170,5440,5440,5440,5440,0
|
|
20230808,125700,407321170,5440,5440,5440,5440,0
|
|
20230808,125600,407321170,5440,5440,5440,5440,0
|
|
20230808,125500,407321170,5440,5440,5440,5440,0
|
|
20230808,125400,407321170,5440,5440,5440,5440,0
|
|
20230808,125300,407321170,5440,5440,5440,5440,0
|
|
20230808,125200,407321170,5440,5440,5440,5440,0
|
|
20230808,125100,407321170,5440,5440,5440,5440,0
|
|
20230808,125000,407321170,5440,5440,5440,5440,0
|
|
20230808,124900,407321170,5440,5440,5440,5440,1
|
|
20230808,124800,407315730,5440,5400,5440,5400,214
|
|
20230808,124700,406160090,5410,5410,5410,5410,1
|
|
20230808,124600,406154680,5410,5410,5410,5410,3
|
|
20230808,124500,406138450,5400,5400,5400,5400,0
|
|
20230808,124400,406138450,5400,5400,5400,5400,156
|
|
20230808,124300,405296050,5410,5420,5420,5400,1695
|
|
20230808,124200,396136030,5430,5400,5430,5400,224
|
|
20230808,124100,394924240,5400,5400,5400,5400,196
|
|
20230808,124000,393865840,5400,5400,5400,5400,1691
|
|
20230808,123900,384734440,5400,5400,5400,5400,0
|
|
20230808,123800,384734440,5400,5400,5400,5400,0
|
|
20230808,123700,384734440,5400,5400,5400,5400,0
|
|
20230808,123600,384734440,5400,5400,5400,5400,0
|
|
20230808,123500,384734440,5400,5400,5400,5400,0
|
|
20230808,123400,384734440,5400,5400,5400,5400,0
|
|
20230808,123300,384734440,5400,5430,5430,5400,1289
|
|
20230808,123200,377773810,5400,5440,5440,5400,9473
|
|
20230808,123100,326529230,5440,5440,5440,5440,0
|
|
20230808,123000,326529230,5440,5440,5440,5440,0
|
|
20230808,122900,326529230,5440,5440,5440,5440,0
|
|
20230808,122800,326529230,5440,5440,5440,5440,18
|
|
20230808,122700,326431310,5440,5490,5490,5440,235
|
|
20230808,122600,325148270,5490,5470,5490,5470,181
|
|
20230808,122500,324156140,5470,5470,5470,5470,48
|
|
20230808,122400,323893580,5490,5490,5490,5490,50
|
|
20230808,122300,323619080,5490,5490,5490,5490,220
|
|
20230808,122200,322411280,5490,5460,5500,5460,941
|
|
20230808,122100,317241160,5460,5460,5510,5460,2583
|
|
20230808,122000,303064710,5460,5450,5460,5450,125
|
|
20230808,121900,302382900,5450,5450,5450,5450,580
|
|
20230808,121800,299221900,5450,5450,5450,5450,0
|
|
20230808,121700,299221900,5450,5450,5450,5450,0
|
|
20230808,121600,299221900,5450,5450,5450,5450,0
|
|
20230808,121500,299221900,5450,5450,5450,5450,0
|
|
20230808,121400,299221900,5450,5450,5450,5450,0
|
|
20230808,121300,299221900,5450,5450,5450,5450,577
|
|
20230808,121200,296077250,5450,5450,5450,5450,0
|
|
20230808,121100,296077250,5450,5450,5450,5450,0
|
|
20230808,121000,296077250,5450,5450,5450,5450,0
|
|
20230808,120900,296077250,5450,5450,5450,5450,0
|
|
20230808,120800,296077250,5450,5450,5450,5450,0
|
|
20230808,120700,296077250,5450,5450,5450,5450,0
|
|
20230808,120600,296077250,5450,5450,5450,5450,0
|
|
20230808,120500,296077250,5450,5450,5450,5450,0
|
|
20230808,120400,296077250,5450,5450,5450,5450,0
|
|
20230808,120300,296077250,5450,5450,5450,5450,10
|
|
20230808,120200,296022750,5450,5450,5450,5450,0
|
|
20230808,120100,296022750,5450,5450,5450,5450,0
|
|
20230808,120000,296022750,5450,5440,5450,5440,552
|
|
20230808,115900,293017870,5450,5450,5450,5450,0
|
|
20230808,115800,293017870,5450,5450,5450,5450,0
|
|
20230808,115700,293017870,5450,5450,5450,5450,0
|
|
20230808,115600,293017870,5450,5450,5450,5450,0
|
|
20230808,115500,293017870,5450,5450,5450,5450,0
|
|
20230808,115400,293017870,5450,5450,5450,5450,110
|
|
20230808,115300,292418370,5450,5450,5450,5450,0
|
|
20230808,115200,292418370,5450,5450,5450,5450,0
|
|
20230808,115100,292418370,5450,5450,5450,5450,309
|
|
20230808,115000,290734320,5450,5450,5450,5450,180
|
|
20230808,114900,289753320,5450,5450,5450,5450,94
|
|
20230808,114800,289241020,5450,5450,5450,5450,0
|
|
20230808,114700,289241020,5450,5450,5450,5450,0
|
|
20230808,114600,289241020,5450,5450,5450,5450,0
|
|
20230808,114500,289241020,5450,5450,5450,5450,0
|
|
20230808,114400,289241020,5450,5450,5450,5450,0
|
|
20230808,114300,289241020,5450,5450,5450,5450,5
|
|
20230808,114200,289213770,5450,5450,5450,5450,34
|
|
20230808,114100,289028470,5470,5470,5470,5470,0
|
|
20230808,114000,289028470,5470,5470,5470,5470,0
|
|
20230808,113900,289028470,5470,5460,5470,5460,200
|
|
20230808,113800,287935470,5460,5460,5460,5460,0
|
|
20230808,113700,287935470,5460,5460,5460,5460,0
|
|
20230808,113600,287935470,5460,5460,5460,5460,0
|
|
20230808,113500,287935470,5460,5460,5460,5460,0
|
|
20230808,113400,287935470,5460,5460,5460,5460,0
|
|
20230808,113300,287935470,5460,5460,5460,5460,0
|
|
20230808,113200,287935470,5460,5460,5460,5460,0
|
|
20230808,113100,287935470,5460,5460,5460,5460,7
|
|
20230808,113000,287897250,5460,5460,5460,5460,0
|
|
20230808,112900,287897250,5460,5460,5460,5460,0
|
|
20230808,112800,287897250,5460,5460,5460,5460,0
|
|
20230808,112700,287897250,5460,5460,5460,5460,0
|
|
20230808,112600,287897250,5460,5460,5460,5460,1
|
|
20230808,112500,287891790,5460,5460,5460,5460,0
|
|
20230808,112400,287891790,5460,5460,5460,5460,79
|
|
20230808,112300,287460450,5460,5460,5460,5460,0
|
|
20230808,112200,287460450,5460,5440,5460,5440,907
|
|
20230808,112100,282514840,5430,5430,5430,5430,173
|
|
20230808,112000,281575450,5430,5430,5430,5430,0
|
|
20230808,111900,281575450,5430,5430,5430,5430,0
|
|
20230808,111800,281575450,5430,5430,5430,5430,1
|
|
20230808,111700,281570020,5420,5420,5420,5420,0
|
|
20230808,111600,281570020,5420,5420,5420,5420,0
|
|
20230808,111500,281570020,5420,5420,5420,5420,0
|
|
20230808,111400,281570020,5420,5420,5420,5420,0
|
|
20230808,111300,281570020,5420,5420,5420,5420,600
|
|
20230808,111200,278318020,5420,5410,5420,5410,2075
|
|
20230808,111100,267082700,5420,5420,5420,5420,0
|
|
20230808,111000,267082700,5420,5420,5420,5420,0
|
|
20230808,110900,267082700,5420,5410,5420,5410,24
|
|
20230808,110800,266952850,5410,5410,5410,5410,8
|
|
20230808,110700,266909570,5410,5410,5410,5410,0
|
|
20230808,110600,266909570,5410,5410,5410,5410,0
|
|
20230808,110500,266909570,5410,5410,5410,5410,0
|
|
20230808,110400,266909570,5410,5400,5410,5400,2286
|
|
20230808,110300,254565160,5410,5410,5410,5410,222
|
|
20230808,110200,253364140,5410,5430,5430,5410,2713
|
|
20230808,110100,238645530,5440,5440,5440,5440,0
|
|
20230808,110000,238645530,5440,5440,5440,5440,0
|
|
20230808,105900,238645530,5440,5440,5440,5440,0
|
|
20230808,105800,238645530,5440,5440,5440,5440,1448
|
|
20230808,105700,230768410,5450,5450,5450,5450,1
|
|
20230808,105600,230762960,5450,5450,5450,5450,680
|
|
20230808,105500,227056960,5470,5470,5470,5470,0
|
|
20230808,105400,227056960,5470,5470,5470,5470,1
|
|
20230808,105300,227051490,5450,5450,5450,5450,1696
|
|
20230808,105200,217808290,5480,5480,5480,5480,0
|
|
20230808,105100,217808290,5480,5480,5480,5480,0
|
|
20230808,105000,217808290,5480,5480,5480,5480,0
|
|
20230808,104900,217808290,5480,5480,5480,5480,0
|
|
20230808,104800,217808290,5480,5480,5480,5480,0
|
|
20230808,104700,217808290,5480,5480,5480,5450,427
|
|
20230808,104600,215471080,5480,5480,5480,5480,100
|
|
20230808,104500,214923080,5480,5480,5480,5480,258
|
|
20230808,104400,213509240,5480,5480,5480,5480,0
|
|
20230808,104300,213509240,5480,5480,5480,5480,47
|
|
20230808,104200,213251680,5480,5470,5480,5470,282
|
|
20230808,104100,211709130,5450,5450,5450,5450,0
|
|
20230808,104000,211709130,5450,5450,5450,5450,127
|
|
20230808,103900,211016980,5470,5470,5470,5470,0
|
|
20230808,103800,211016980,5470,5450,5470,5450,575
|
|
20230808,103700,207883180,5450,5450,5450,5450,1218
|
|
20230808,103600,201245080,5450,5450,5450,5450,0
|
|
20230808,103500,201245080,5450,5450,5450,5450,3
|
|
20230808,103400,201228730,5470,5470,5470,5470,0
|
|
20230808,103300,201228730,5470,5470,5470,5470,0
|
|
20230808,103200,201228730,5470,5470,5470,5470,0
|
|
20230808,103100,201228730,5470,5470,5470,5470,38
|
|
20230808,103000,201020870,5470,5460,5470,5450,1966
|
|
20230808,102900,190306050,5470,5470,5470,5470,766
|
|
20230808,102800,186116030,5470,5470,5470,5470,0
|
|
20230808,102700,186116030,5470,5470,5470,5470,391
|
|
20230808,102600,183977260,5480,5480,5480,5480,1
|
|
20230808,102500,183971780,5470,5470,5470,5470,34
|
|
20230808,102400,183785800,5470,5470,5470,5470,0
|
|
20230808,102300,183785800,5470,5470,5470,5470,1
|
|
20230808,102200,183780330,5450,5450,5450,5450,0
|
|
20230808,102100,183780330,5450,5450,5450,5450,0
|
|
20230808,102000,183780330,5450,5450,5450,5450,0
|
|
20230808,101900,183780330,5450,5450,5450,5450,0
|
|
20230808,101800,183780330,5450,5450,5450,5450,6
|
|
20230808,101700,183747630,5480,5450,5480,5450,101
|
|
20230808,101600,183196220,5450,5440,5450,5440,90
|
|
20230808,101500,182706610,5430,5430,5430,5430,104
|
|
20230808,101400,182141890,5440,5430,5440,5430,523
|
|
20230808,101300,179297000,5450,5460,5460,5450,1013
|
|
20230808,101200,173775920,5460,5470,5480,5460,137
|
|
20230808,101100,173026710,5470,5470,5470,5470,16
|
|
20230808,101000,172939190,5480,5480,5480,5480,0
|
|
20230808,100900,172939190,5480,5480,5480,5480,0
|
|
20230808,100800,172939190,5480,5480,5480,5470,325
|
|
20230808,100700,171159890,5450,5480,5480,5450,1483
|
|
20230808,100600,163033350,5480,5480,5480,5480,39
|
|
20230808,100500,162819630,5480,5470,5480,5470,29
|
|
20230808,100400,162660990,5470,5450,5470,5450,88
|
|
20230808,100300,162181330,5450,5450,5450,5450,0
|
|
20230808,100200,162181330,5450,5430,5450,5430,113
|
|
20230808,100100,161567390,5430,5420,5430,5420,46
|
|
20230808,100000,161317620,5430,5430,5430,5430,1897
|
|
20230808,095900,151016910,5430,5430,5430,5430,1063
|
|
20230808,095800,145244820,5440,5440,5440,5440,319
|
|
20230808,095700,143509460,5440,5440,5440,5440,11
|
|
20230808,095600,143449620,5440,5440,5440,5440,1
|
|
20230808,095500,143444180,5440,5440,5440,5440,1458
|
|
20230808,095400,135512660,5440,5440,5440,5440,0
|
|
20230808,095300,135512660,5440,5440,5440,5440,0
|
|
20230808,095200,135512660,5440,5450,5450,5440,1053
|
|
20230808,095100,129774340,5460,5460,5460,5460,100
|
|
20230808,095000,129228340,5470,5470,5470,5470,0
|
|
20230808,094900,129228340,5470,5470,5470,5470,0
|
|
20230808,094800,129228340,5470,5470,5470,5470,0
|
|
20230808,094700,129228340,5470,5460,5470,5460,48
|
|
20230808,094600,128966250,5460,5460,5460,5460,0
|
|
20230808,094500,128966250,5460,5450,5460,5450,86
|
|
20230808,094400,128497540,5450,5450,5450,5450,3
|
|
20230808,094300,128481190,5440,5440,5440,5440,0
|
|
20230808,094200,128481190,5440,5440,5440,5440,69
|
|
20230808,094100,128105830,5440,5460,5460,5440,1517
|
|
20230808,094000,119845640,5470,5500,5500,5470,730
|
|
20230808,093900,115842910,5510,5510,5510,5510,0
|
|
20230808,093800,115842910,5510,5510,5510,5510,40
|
|
20230808,093700,115622510,5510,5500,5510,5500,343
|
|
20230808,093600,113735930,5500,5500,5500,5500,13
|
|
20230808,093500,113664430,5490,5480,5490,5480,507
|
|
20230808,093400,110881440,5480,5480,5480,5480,159
|
|
20230808,093300,110010120,5480,5480,5480,5480,0
|
|
20230808,093200,110010120,5480,5480,5480,5480,564
|
|
20230808,093100,106919400,5480,5480,5480,5480,250
|
|
20230808,093000,105549400,5480,5480,5480,5480,36
|
|
20230808,092900,105352120,5460,5470,5470,5460,35
|
|
20230808,092800,105160880,5480,5480,5480,5480,50
|
|
20230808,092700,104886880,5470,5460,5470,5460,235
|
|
20230808,092600,103602480,5460,5460,5460,5460,1
|
|
20230808,092500,103597020,5430,5450,5450,5430,428
|
|
20230808,092400,101268800,5440,5440,5440,5440,3
|
|
20230808,092300,101252480,5440,5440,5440,5440,59
|
|
20230808,092200,100931520,5430,5430,5430,5430,21
|
|
20230808,092100,100817490,5430,5430,5430,5430,435
|
|
20230808,092000,98455440,5440,5450,5450,5440,1184
|
|
20230808,091900,92006690,5470,5470,5470,5470,281
|
|
20230808,091800,90469620,5470,5470,5470,5470,0
|
|
20230808,091700,90469620,5470,5470,5470,5470,73
|
|
20230808,091600,90070310,5470,5470,5470,5470,0
|
|
20230808,091500,90070310,5470,5470,5470,5470,1
|
|
20230808,091400,90064840,5450,5430,5450,5430,908
|
|
20230808,091300,85133830,5430,5430,5430,5430,113
|
|
20230808,091200,84520240,5410,5410,5410,5390,174
|
|
20230808,091100,83578940,5410,5420,5420,5340,1461
|
|
20230808,091000,75729000,5400,5440,5440,5400,1196
|
|
20230808,090900,69260730,5480,5530,5530,5480,777
|
|
20230808,090800,64986970,5530,5520,5530,5520,380
|
|
20230808,090700,62889360,5530,5570,5570,5510,3176
|
|
20230808,090600,45311230,5560,5560,5560,5560,217
|
|
20230808,090500,44104710,5560,5550,5560,5550,729
|
|
20230808,090400,40058720,5550,5550,5550,5550,105
|
|
20230808,090300,39475970,5550,5550,5700,5550,1656
|
|
20230808,090200,30272030,5550,5550,5560,5520,953
|
|
20230808,090100,24980610,5550,5680,5690,5550,1968
|
|
20230808,090000,13875230,5690,5770,5770,5690,2435
|