678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,201500,1550836490,5220,5220,5220,5220,4760
|
|
20230818,201400,1550836490,5220,5220,5220,5220,0
|
|
20230818,201300,1550836490,5220,5220,5220,5220,0
|
|
20230818,201200,1550836490,5220,5220,5220,5220,0
|
|
20230818,201100,1550836490,5220,5220,5220,5220,0
|
|
20230818,201000,1550836490,5220,5220,5220,5220,0
|
|
20230818,200900,1550836490,5220,5220,5220,5220,0
|
|
20230818,200800,1550836490,5220,5220,5220,5220,0
|
|
20230818,200700,1550836490,5220,5220,5220,5220,0
|
|
20230818,200600,1550836490,5220,5220,5220,5220,0
|
|
20230818,200500,1550836490,5220,5220,5220,5220,0
|
|
20230818,200400,1550836490,5220,5220,5220,5220,0
|
|
20230818,200300,1550836490,5220,5220,5220,5220,0
|
|
20230818,200200,1550836490,5220,5220,5220,5220,0
|
|
20230818,200100,1550836490,5220,5220,5220,5220,0
|
|
20230818,200000,1550836490,5220,5220,5220,5220,0
|
|
20230818,195900,1550836490,5220,5220,5220,5220,0
|
|
20230818,195800,1550836490,5220,5220,5220,5220,0
|
|
20230818,195700,1550836490,5220,5220,5220,5220,0
|
|
20230818,195600,1550836490,5220,5220,5220,5220,0
|
|
20230818,195500,1550836490,5220,5220,5220,5220,0
|
|
20230818,195400,1550836490,5220,5220,5220,5220,0
|
|
20230818,195300,1550836490,5220,5220,5220,5220,0
|
|
20230818,195200,1550836490,5220,5220,5220,5220,0
|
|
20230818,195100,1550836490,5220,5220,5220,5220,0
|
|
20230818,195000,1550836490,5220,5220,5220,5220,0
|
|
20230818,194900,1550836490,5220,5220,5220,5220,0
|
|
20230818,194800,1550836490,5220,5220,5220,5220,0
|
|
20230818,194700,1550836490,5220,5220,5220,5220,0
|
|
20230818,194600,1550836490,5220,5220,5220,5220,0
|
|
20230818,194500,1550836490,5220,5220,5220,5220,4760
|
|
20230818,194400,1550836490,5220,5220,5220,5220,0
|
|
20230818,194300,1550836490,5220,5220,5220,5220,0
|
|
20230818,194200,1550836490,5220,5220,5220,5220,0
|
|
20230818,194100,1550836490,5220,5220,5220,5220,0
|
|
20230818,194000,1550836490,5220,5220,5220,5220,0
|
|
20230818,193900,1550836490,5220,5220,5220,5220,0
|
|
20230818,193800,1550836490,5220,5220,5220,5220,0
|
|
20230818,193700,1550836490,5220,5220,5220,5220,0
|
|
20230818,193600,1550836490,5220,5220,5220,5220,0
|
|
20230818,193500,1550836490,5220,5220,5220,5220,0
|
|
20230818,193400,1550836490,5220,5220,5220,5220,0
|
|
20230818,193300,1550836490,5220,5220,5220,5220,0
|
|
20230818,193200,1550836490,5220,5220,5220,5220,0
|
|
20230818,193100,1550836490,5220,5220,5220,5220,0
|
|
20230818,193000,1550836490,5220,5220,5220,5220,0
|
|
20230818,192900,1550836490,5220,5220,5220,5220,0
|
|
20230818,192800,1550836490,5220,5220,5220,5220,0
|
|
20230818,192700,1550836490,5220,5220,5220,5220,0
|
|
20230818,192600,1550836490,5220,5220,5220,5220,0
|
|
20230818,192500,1550836490,5220,5220,5220,5220,0
|
|
20230818,192400,1550836490,5220,5220,5220,5220,0
|
|
20230818,192300,1550836490,5220,5220,5220,5220,0
|
|
20230818,192200,1550836490,5220,5220,5220,5220,0
|
|
20230818,192100,1550836490,5220,5220,5220,5220,0
|
|
20230818,192000,1550836490,5220,5220,5220,5220,0
|
|
20230818,191900,1550836490,5220,5220,5220,5220,0
|
|
20230818,191800,1550836490,5220,5220,5220,5220,0
|
|
20230818,191700,1550836490,5220,5220,5220,5220,0
|
|
20230818,191600,1550836490,5220,5220,5220,5220,0
|
|
20230818,191500,1550836490,5220,5220,5220,5220,4760
|
|
20230818,191400,1550836490,5220,5220,5220,5220,0
|
|
20230818,191300,1550836490,5220,5220,5220,5220,0
|
|
20230818,191200,1550836490,5220,5220,5220,5220,0
|
|
20230818,191100,1550836490,5220,5220,5220,5220,0
|
|
20230818,191000,1550836490,5220,5220,5220,5220,0
|
|
20230818,190900,1550836490,5220,5220,5220,5220,0
|
|
20230818,190800,1550836490,5220,5220,5220,5220,0
|
|
20230818,190700,1550836490,5220,5220,5220,5220,0
|
|
20230818,190600,1550836490,5220,5220,5220,5220,0
|
|
20230818,190500,1550836490,5220,5220,5220,5220,0
|
|
20230818,190400,1550836490,5220,5220,5220,5220,0
|
|
20230818,190300,1550836490,5220,5220,5220,5220,0
|
|
20230818,190200,1550836490,5220,5220,5220,5220,0
|
|
20230818,190100,1550836490,5220,5220,5220,5220,0
|
|
20230818,190000,1550836490,5220,5220,5220,5220,0
|
|
20230818,185900,1550836490,5220,5220,5220,5220,0
|
|
20230818,185800,1550836490,5220,5220,5220,5220,0
|
|
20230818,185700,1550836490,5220,5220,5220,5220,0
|
|
20230818,185600,1550836490,5220,5220,5220,5220,0
|
|
20230818,185500,1550836490,5220,5220,5220,5220,0
|
|
20230818,185400,1550836490,5220,5220,5220,5220,0
|
|
20230818,185300,1550836490,5220,5220,5220,5220,0
|
|
20230818,185200,1550836490,5220,5220,5220,5220,0
|
|
20230818,185100,1550836490,5220,5220,5220,5220,0
|
|
20230818,185000,1550836490,5220,5220,5220,5220,0
|
|
20230818,184900,1550836490,5220,5220,5220,5220,0
|
|
20230818,184800,1550836490,5220,5220,5220,5220,0
|
|
20230818,184700,1550836490,5220,5220,5220,5220,0
|
|
20230818,184600,1550836490,5220,5220,5220,5220,0
|
|
20230818,184500,1550836490,5220,5220,5220,5220,4760
|
|
20230818,184400,1550836490,5220,5220,5220,5220,0
|
|
20230818,184300,1550836490,5220,5220,5220,5220,0
|
|
20230818,184200,1550836490,5220,5220,5220,5220,0
|
|
20230818,184100,1550836490,5220,5220,5220,5220,0
|
|
20230818,184000,1550836490,5220,5220,5220,5220,0
|
|
20230818,183900,1550836490,5220,5220,5220,5220,0
|
|
20230818,183800,1550836490,5220,5220,5220,5220,0
|
|
20230818,183700,1550836490,5220,5220,5220,5220,0
|
|
20230818,183600,1550836490,5220,5220,5220,5220,0
|
|
20230818,183500,1550836490,5220,5220,5220,5220,0
|
|
20230818,183400,1550836490,5220,5220,5220,5220,0
|
|
20230818,183300,1550836490,5220,5220,5220,5220,0
|
|
20230818,183200,1550836490,5220,5220,5220,5220,0
|
|
20230818,183100,1550836490,5220,5220,5220,5220,0
|
|
20230818,183000,1550836490,5220,5220,5220,5220,0
|
|
20230818,182900,1550836490,5220,5220,5220,5220,0
|
|
20230818,182800,1550836490,5220,5220,5220,5220,0
|
|
20230818,182700,1550836490,5220,5220,5220,5220,0
|
|
20230818,182600,1550836490,5220,5220,5220,5220,0
|
|
20230818,182500,1550836490,5220,5220,5220,5220,0
|
|
20230818,182400,1550836490,5220,5220,5220,5220,0
|
|
20230818,182300,1550836490,5220,5220,5220,5220,0
|
|
20230818,182200,1550836490,5220,5220,5220,5220,0
|
|
20230818,182100,1550836490,5220,5220,5220,5220,0
|
|
20230818,182000,1550836490,5220,5220,5220,5220,0
|
|
20230818,181900,1550836490,5220,5220,5220,5220,0
|
|
20230818,181800,1550836490,5220,5220,5220,5220,0
|
|
20230818,181700,1550836490,5220,5220,5220,5220,0
|
|
20230818,181600,1550836490,5220,5220,5220,5220,0
|
|
20230818,181500,1550836490,5220,5220,5220,5220,4760
|
|
20230818,181400,1550836490,5220,5220,5220,5220,0
|
|
20230818,181300,1550836490,5220,5220,5220,5220,0
|
|
20230818,181200,1550836490,5220,5220,5220,5220,0
|
|
20230818,181100,1550836490,5220,5220,5220,5220,0
|
|
20230818,181000,1550836490,5220,5220,5220,5220,0
|
|
20230818,180900,1550836490,5220,5220,5220,5220,0
|
|
20230818,180800,1550836490,5220,5220,5220,5220,0
|
|
20230818,180700,1550836490,5220,5220,5220,5220,0
|
|
20230818,180600,1550836490,5220,5220,5220,5220,0
|
|
20230818,180500,1550836490,5220,5220,5220,5220,0
|
|
20230818,180400,1550836490,5220,5220,5220,5220,0
|
|
20230818,180300,1550836490,5220,5220,5220,5220,0
|
|
20230818,180200,1550836490,5220,5220,5220,5220,0
|
|
20230818,180100,1550836490,5220,5220,5220,5220,0
|
|
20230818,180000,1550836490,5220,5220,5220,5220,0
|
|
20230818,175900,1550836490,5220,5220,5220,5220,0
|
|
20230818,175800,1550836490,5220,5220,5220,5220,0
|
|
20230818,175700,1550836490,5220,5220,5220,5220,0
|
|
20230818,175600,1550836490,5220,5220,5220,5220,0
|
|
20230818,175500,1550836490,5220,5220,5220,5220,0
|
|
20230818,175400,1550836490,5220,5220,5220,5220,0
|
|
20230818,175300,1550836490,5220,5220,5220,5220,0
|
|
20230818,175200,1550836490,5220,5220,5220,5220,0
|
|
20230818,175100,1550836490,5220,5220,5220,5220,0
|
|
20230818,175000,1550836490,5220,5220,5220,5220,0
|
|
20230818,174900,1550836490,5220,5220,5220,5220,0
|
|
20230818,174800,1550836490,5220,5220,5220,5220,0
|
|
20230818,174700,1550836490,5220,5220,5220,5220,0
|
|
20230818,174600,1550836490,5220,5220,5220,5220,0
|
|
20230818,174500,1550836490,5220,5220,5220,5220,4760
|
|
20230818,174400,1550836490,5220,5220,5220,5220,0
|
|
20230818,174300,1550836490,5220,5220,5220,5220,0
|
|
20230818,174200,1550836490,5220,5220,5220,5220,0
|
|
20230818,174100,1550836490,5220,5220,5220,5220,0
|
|
20230818,174000,1550836490,5220,5220,5220,5220,0
|
|
20230818,173900,1550836490,5220,5220,5220,5220,0
|
|
20230818,173800,1550836490,5220,5220,5220,5220,0
|
|
20230818,173700,1550836490,5220,5220,5220,5220,0
|
|
20230818,173600,1550836490,5220,5220,5220,5220,0
|
|
20230818,173500,1550836490,5220,5220,5220,5220,0
|
|
20230818,173400,1550836490,5220,5220,5220,5220,0
|
|
20230818,173300,1550836490,5220,5220,5220,5220,0
|
|
20230818,173200,1550836490,5220,5220,5220,5220,0
|
|
20230818,173100,1550836490,5220,5220,5220,5220,0
|
|
20230818,173000,1550836490,5220,5220,5220,5220,0
|
|
20230818,172900,1550836490,5220,5220,5220,5220,0
|
|
20230818,172800,1550836490,5220,5220,5220,5220,0
|
|
20230818,172700,1550836490,5220,5220,5220,5220,0
|
|
20230818,172600,1550836490,5220,5220,5220,5220,0
|
|
20230818,172500,1550836490,5220,5220,5220,5220,0
|
|
20230818,172400,1550836490,5220,5220,5220,5220,0
|
|
20230818,172300,1550836490,5220,5220,5220,5220,0
|
|
20230818,172200,1550836490,5220,5220,5220,5220,0
|
|
20230818,172100,1550836490,5220,5220,5220,5220,0
|
|
20230818,172000,1550836490,5220,5220,5220,5220,0
|
|
20230818,171900,1550836490,5220,5220,5220,5220,0
|
|
20230818,171800,1550836490,5220,5220,5220,5220,0
|
|
20230818,171700,1550836490,5220,5220,5220,5220,0
|
|
20230818,171600,1550836490,5220,5220,5220,5220,0
|
|
20230818,171500,1550836490,5220,5220,5220,5220,4760
|
|
20230818,171400,1550836490,5220,5220,5220,5220,0
|
|
20230818,171300,1550836490,5220,5220,5220,5220,0
|
|
20230818,171200,1550836490,5220,5220,5220,5220,0
|
|
20230818,171100,1550836490,5220,5220,5220,5220,0
|
|
20230818,171000,1550836490,5220,5220,5220,5220,0
|
|
20230818,170900,1550836490,5220,5220,5220,5220,0
|
|
20230818,170800,1550836490,5220,5220,5220,5220,0
|
|
20230818,170700,1550836490,5220,5220,5220,5220,0
|
|
20230818,170600,1550836490,5220,5220,5220,5220,0
|
|
20230818,170500,1550836490,5220,5220,5220,5220,0
|
|
20230818,170400,1550836490,5220,5220,5220,5220,0
|
|
20230818,170300,1550836490,5220,5220,5220,5220,0
|
|
20230818,170200,1550836490,5220,5220,5220,5220,0
|
|
20230818,170100,1550836490,5220,5220,5220,5220,0
|
|
20230818,170000,1550836490,5220,5220,5220,5220,0
|
|
20230818,165900,1550836490,5220,5220,5220,5220,0
|
|
20230818,165800,1550836490,5220,5220,5220,5220,0
|
|
20230818,165700,1550836490,5220,5220,5220,5220,0
|
|
20230818,165600,1550836490,5220,5220,5220,5220,0
|
|
20230818,165500,1550836490,5220,5220,5220,5220,0
|
|
20230818,165400,1550836490,5220,5220,5220,5220,0
|
|
20230818,165300,1550836490,5220,5220,5220,5220,0
|
|
20230818,165200,1550836490,5220,5220,5220,5220,0
|
|
20230818,165100,1550836490,5220,5220,5220,5220,0
|
|
20230818,165000,1550836490,5220,5220,5220,5220,0
|
|
20230818,164900,1550836490,5220,5220,5220,5220,0
|
|
20230818,164800,1550836490,5220,5220,5220,5220,0
|
|
20230818,164700,1550836490,5220,5220,5220,5220,0
|
|
20230818,164600,1550836490,5220,5220,5220,5220,0
|
|
20230818,164500,1550836490,5220,5220,5220,5220,4760
|
|
20230818,164400,1550836490,5220,5220,5220,5220,0
|
|
20230818,164300,1550836490,5220,5220,5220,5220,0
|
|
20230818,164200,1550836490,5220,5220,5220,5220,0
|
|
20230818,164100,1550836490,5220,5220,5220,5220,0
|
|
20230818,164000,1550836490,5220,5220,5220,5220,0
|
|
20230818,163900,1550836490,5220,5220,5220,5220,0
|
|
20230818,163800,1550836490,5220,5220,5220,5220,0
|
|
20230818,163700,1550836490,5220,5220,5220,5220,0
|
|
20230818,163600,1550836490,5220,5220,5220,5220,0
|
|
20230818,163500,1550836490,5220,5220,5220,5220,0
|
|
20230818,163400,1550836490,5220,5220,5220,5220,0
|
|
20230818,163300,1550836490,5220,5220,5220,5220,0
|
|
20230818,163200,1550836490,5220,5220,5220,5220,0
|
|
20230818,163100,1550836490,5220,5220,5220,5220,0
|
|
20230818,163000,1550836490,5220,5220,5220,5220,0
|
|
20230818,162900,1550836490,5220,5220,5220,5220,0
|
|
20230818,162800,1550836490,5220,5220,5220,5220,0
|
|
20230818,162700,1550836490,5220,5220,5220,5220,0
|
|
20230818,162600,1550836490,5220,5220,5220,5220,0
|
|
20230818,162500,1550836490,5220,5220,5220,5220,0
|
|
20230818,162400,1550836490,5220,5220,5220,5220,0
|
|
20230818,162300,1550836490,5220,5220,5220,5220,0
|
|
20230818,162200,1550836490,5220,5220,5220,5220,0
|
|
20230818,162100,1550836490,5220,5220,5220,5220,0
|
|
20230818,162000,1550836490,5220,5220,5220,5220,0
|
|
20230818,161900,1550836490,5220,5220,5220,5220,0
|
|
20230818,161800,1550836490,5220,5220,5220,5220,0
|
|
20230818,161700,1550836490,5220,5220,5220,5220,0
|
|
20230818,161600,1550836490,5220,5220,5220,5220,0
|
|
20230818,161500,1550836490,5220,5220,5220,5220,4760
|
|
20230818,161400,1550836490,5220,5220,5220,5220,0
|
|
20230818,161300,1550836490,5220,5220,5220,5220,0
|
|
20230818,161200,1550836490,5220,5220,5220,5220,0
|
|
20230818,161100,1550836490,5220,5220,5220,5220,0
|
|
20230818,161000,1550836490,5220,5220,5220,5220,0
|
|
20230818,160900,1550836490,5220,5220,5220,5220,0
|
|
20230818,160800,1550836490,5220,5220,5220,5220,0
|
|
20230818,160700,1550836490,5220,5220,5220,5220,0
|
|
20230818,160600,1550836490,5220,5220,5220,5220,0
|
|
20230818,160500,1550836490,5220,5220,5220,5220,0
|
|
20230818,160400,1550836490,5220,5220,5220,5220,0
|
|
20230818,160300,1550836490,5220,5220,5220,5220,0
|
|
20230818,160200,1550836490,5220,5220,5220,5220,0
|
|
20230818,160100,1550836490,5220,5220,5220,5220,0
|
|
20230818,160000,1550836490,5220,5220,5220,5220,0
|
|
20230818,155900,1550836490,5220,5220,5220,5220,0
|
|
20230818,155800,1550836490,5220,5220,5220,5220,0
|
|
20230818,155700,1550836490,5220,5220,5220,5220,0
|
|
20230818,155600,1550836490,5220,5220,5220,5220,0
|
|
20230818,155500,1550836490,5220,5220,5220,5220,0
|
|
20230818,155400,1550836490,5220,5220,5220,5220,0
|
|
20230818,155300,1550836490,5220,5220,5220,5220,0
|
|
20230818,155200,1550836490,5220,5220,5220,5220,0
|
|
20230818,155100,1550836490,5220,5220,5220,5220,0
|
|
20230818,155000,1550836490,5220,5220,5220,5220,0
|
|
20230818,154900,1550836490,5220,5220,5220,5220,0
|
|
20230818,154800,1550836490,5220,5220,5220,5220,0
|
|
20230818,154700,1550836490,5220,5220,5220,5220,0
|
|
20230818,154600,1550836490,5220,5220,5220,5220,0
|
|
20230818,154500,1550836490,5220,5220,5220,5220,4760
|
|
20230818,154400,1550836490,5220,5220,5220,5220,0
|
|
20230818,154300,1550836490,5220,5220,5220,5220,0
|
|
20230818,154200,1550836490,5220,5220,5220,5220,0
|
|
20230818,154100,1550836490,5220,5220,5220,5220,0
|
|
20230818,154000,1550836490,5220,5220,5220,5220,0
|
|
20230818,153900,1550836490,5220,5220,5220,5220,0
|
|
20230818,153800,1550836490,5220,5220,5220,5220,0
|
|
20230818,153700,1550836490,5220,5220,5220,5220,0
|
|
20230818,153600,1550836490,5220,5220,5220,5220,0
|
|
20230818,153500,1550836490,5220,5220,5220,5220,0
|
|
20230818,153400,1550836490,5220,5220,5220,5220,0
|
|
20230818,153300,1550836490,5220,5220,5220,5220,0
|
|
20230818,153200,1550836490,5220,5220,5220,5220,0
|
|
20230818,153100,1550836490,5220,5220,5220,5220,0
|
|
20230818,153000,1550836490,5220,5220,5220,5220,4760
|
|
20230818,152900,1525989290,5220,5220,5220,5220,0
|
|
20230818,152800,1525989290,5220,5220,5220,5220,0
|
|
20230818,152700,1525989290,5220,5220,5220,5220,0
|
|
20230818,152600,1525989290,5220,5220,5220,5220,0
|
|
20230818,152500,1525989290,5220,5220,5220,5220,0
|
|
20230818,152400,1525989290,5220,5220,5220,5220,0
|
|
20230818,152300,1525989290,5220,5220,5220,5220,0
|
|
20230818,152200,1525989290,5220,5220,5220,5220,0
|
|
20230818,152100,1525989290,5220,5220,5220,5220,0
|
|
20230818,152000,1525989290,5220,5220,5220,5220,0
|
|
20230818,151900,1525989290,5220,5200,5220,5200,976
|
|
20230818,151800,1520905910,5200,5210,5210,5200,122
|
|
20230818,151700,1520270450,5200,5210,5210,5200,526
|
|
20230818,151600,1517535190,5200,5210,5210,5200,316
|
|
20230818,151500,1515890350,5210,5210,5210,5200,326
|
|
20230818,151400,1514194890,5210,5210,5210,5210,119
|
|
20230818,151300,1513574900,5200,5200,5210,5190,543
|
|
20230818,151200,1510752790,5200,5200,5200,5200,2816
|
|
20230818,151100,1496109590,5200,5200,5210,5200,859
|
|
20230818,151000,1491639700,5200,5230,5230,5200,396
|
|
20230818,150900,1489580370,5200,5210,5230,5200,5650
|
|
20230818,150800,1460185100,5210,5220,5220,5210,4653
|
|
20230818,150700,1435932560,5220,5210,5220,5210,1169
|
|
20230818,150600,1429833250,5220,5220,5220,5210,314
|
|
20230818,150500,1428194540,5220,5220,5220,5220,127
|
|
20230818,150400,1427531600,5220,5220,5220,5220,63
|
|
20230818,150300,1427202740,5220,5220,5220,5220,750
|
|
20230818,150200,1423287740,5230,5220,5230,5220,1200
|
|
20230818,150100,1417013740,5240,5240,5240,5240,214
|
|
20230818,150000,1415892380,5220,5240,5240,5220,13
|
|
20230818,145900,1415824280,5240,5230,5240,5210,533
|
|
20230818,145800,1413046600,5220,5240,5240,5220,579
|
|
20230818,145700,1410022490,5230,5230,5230,5230,200
|
|
20230818,145600,1408976490,5230,5230,5230,5230,169
|
|
20230818,145500,1408092620,5230,5240,5240,5230,84
|
|
20230818,145400,1407652520,5240,5240,5240,5240,0
|
|
20230818,145300,1407652520,5240,5230,5240,5230,237
|
|
20230818,145200,1406412470,5230,5230,5230,5230,25
|
|
20230818,145100,1406281720,5220,5230,5230,5220,180
|
|
20230818,145000,1405342110,5230,5230,5230,5220,1054
|
|
20230818,144900,1399831710,5230,5230,5230,5230,46
|
|
20230818,144800,1399591130,5240,5230,5240,5220,887
|
|
20230818,144700,1394955940,5240,5220,5240,5220,1132
|
|
20230818,144600,1389032880,5220,5220,5220,5220,48
|
|
20230818,144500,1388782320,5220,5200,5220,5200,53
|
|
20230818,144400,1388506660,5200,5210,5220,5200,889
|
|
20230818,144300,1383876960,5210,5210,5210,5210,0
|
|
20230818,144200,1383876960,5210,5210,5220,5210,79
|
|
20230818,144100,1383464620,5210,5200,5210,5190,3345
|
|
20230818,144000,1366071010,5200,5210,5210,5190,1273
|
|
20230818,143900,1359452910,5210,5200,5210,5200,1026
|
|
20230818,143800,1354117660,5200,5210,5210,5190,11354
|
|
20230818,143700,1295049410,5220,5220,5220,5210,902
|
|
20230818,143600,1290342950,5230,5230,5230,5230,237
|
|
20230818,143500,1289103440,5230,5230,5230,5230,11
|
|
20230818,143400,1289045910,5220,5220,5220,5220,2339
|
|
20230818,143300,1276836330,5230,5240,5240,5230,96
|
|
20230818,143200,1276334060,5240,5240,5240,5240,30
|
|
20230818,143100,1276176860,5240,5240,5240,5240,35
|
|
20230818,143000,1275993460,5240,5240,5240,5240,20
|
|
20230818,142900,1275888660,5240,5240,5240,5240,50
|
|
20230818,142800,1275626660,5240,5210,5240,5210,98
|
|
20230818,142700,1275115060,5220,5220,5240,5220,341
|
|
20230818,142600,1273335000,5220,5210,5240,5210,1314
|
|
20230818,142500,1266480800,5220,5220,5220,5210,3107
|
|
20230818,142400,1250292660,5210,5220,5220,5210,303
|
|
20230818,142300,1248711900,5220,5230,5230,5220,3304
|
|
20230818,142200,1231464820,5230,5230,5230,5220,335
|
|
20230818,142100,1229713230,5220,5230,5240,5220,2548
|
|
20230818,142000,1216385630,5240,5250,5250,5240,10216
|
|
20230818,141900,1162832110,5250,5250,5260,5250,82
|
|
20230818,141800,1162401360,5250,5250,5250,5250,381
|
|
20230818,141700,1160401110,5260,5260,5260,5260,15
|
|
20230818,141600,1160322210,5260,5260,5260,5250,4587
|
|
20230818,141500,1136220140,5260,5260,5260,5260,0
|
|
20230818,141400,1136220140,5260,5260,5260,5260,1
|
|
20230818,141300,1136214880,5260,5260,5260,5260,10
|
|
20230818,141200,1136162280,5260,5260,5260,5260,129
|
|
20230818,141100,1135483740,5260,5260,5260,5260,300
|
|
20230818,141000,1133905740,5270,5270,5270,5270,200
|
|
20230818,140900,1132851740,5270,5270,5270,5270,120
|
|
20230818,140800,1132219340,5270,5280,5280,5270,305
|
|
20230818,140700,1130611740,5280,5280,5280,5280,6
|
|
20230818,140600,1130580060,5270,5270,5270,5270,200
|
|
20230818,140500,1129526060,5270,5280,5280,5270,151
|
|
20230818,140400,1128730280,5270,5270,5270,5270,100
|
|
20230818,140300,1128203280,5280,5280,5280,5280,315
|
|
20230818,140200,1126540080,5280,5280,5280,5280,1
|
|
20230818,140100,1126534800,5270,5270,5270,5270,0
|
|
20230818,140000,1126534800,5270,5270,5270,5270,0
|
|
20230818,135900,1126534800,5270,5270,5270,5270,33
|
|
20230818,135800,1126360890,5270,5270,5270,5270,103
|
|
20230818,135700,1125818080,5270,5270,5270,5250,23
|
|
20230818,135600,1125697060,5270,5280,5280,5270,226
|
|
20230818,135500,1124503960,5270,5250,5270,5250,41
|
|
20230818,135400,1124288670,5250,5250,5250,5250,0
|
|
20230818,135300,1124288670,5250,5260,5260,5250,200
|
|
20230818,135200,1123238220,5250,5250,5250,5250,0
|
|
20230818,135100,1123238220,5250,5250,5250,5250,0
|
|
20230818,135000,1123238220,5250,5250,5250,5250,400
|
|
20230818,134900,1121138220,5250,5250,5250,5250,720
|
|
20230818,134800,1117358220,5250,5260,5260,5250,661
|
|
20230818,134700,1113887850,5250,5250,5250,5250,1561
|
|
20230818,134600,1105692600,5250,5250,5250,5250,100
|
|
20230818,134500,1105167600,5250,5250,5250,5250,646
|
|
20230818,134400,1101776100,5260,5260,5260,5260,50
|
|
20230818,134300,1101513100,5280,5270,5280,5270,133
|
|
20230818,134200,1100812140,5270,5270,5270,5270,12
|
|
20230818,134100,1100748900,5280,5260,5280,5260,454
|
|
20230818,134000,1098352020,5280,5260,5280,5250,10005
|
|
20230818,133900,1045817970,5280,5270,5280,5270,614
|
|
20230818,133800,1042582170,5270,5270,5270,5270,365
|
|
20230818,133700,1040658620,5270,5260,5270,5250,1981
|
|
20230818,133600,1030255750,5260,5250,5260,5250,171
|
|
20230818,133500,1029356350,5250,5260,5260,5250,231
|
|
20230818,133400,1028141380,5250,5250,5250,5250,151
|
|
20230818,133300,1027348630,5250,5250,5250,5250,0
|
|
20230818,133200,1027348630,5250,5250,5250,5250,260
|
|
20230818,133100,1025983630,5250,5250,5250,5250,1774
|
|
20230818,133000,1016670130,5260,5250,5260,5250,50
|
|
20230818,132900,1016407430,5260,5260,5260,5260,343
|
|
20230818,132800,1014603250,5260,5260,5260,5260,395
|
|
20230818,132700,1012525550,5260,5260,5260,5260,121
|
|
20230818,132600,1011889090,5260,5260,5260,5260,4
|
|
20230818,132500,1011868050,5250,5260,5260,5250,13
|
|
20230818,132400,1011799770,5250,5250,5250,5250,30
|
|
20230818,132300,1011642270,5250,5260,5260,5250,524
|
|
20230818,132200,1008890530,5260,5260,5260,5260,164
|
|
20230818,132100,1008027890,5250,5260,5260,5250,153
|
|
20230818,132000,1007224630,5250,5250,5250,5250,318
|
|
20230818,131900,1005555130,5250,5260,5260,5250,1001
|
|
20230818,131800,1000299870,5250,5250,5250,5250,0
|
|
20230818,131700,1000299870,5250,5250,5250,5250,1053
|
|
20230818,131600,994771620,5260,5260,5260,5260,22
|
|
20230818,131500,994655900,5260,5260,5260,5260,21
|
|
20230818,131400,994545440,5260,5260,5260,5260,1
|
|
20230818,131300,994540180,5250,5260,5260,5250,131
|
|
20230818,131200,993852120,5260,5260,5260,5260,351
|
|
20230818,131100,992005860,5270,5260,5270,5260,3
|
|
20230818,131000,991990070,5260,5260,5260,5260,2
|
|
20230818,130900,991979550,5270,5270,5270,5270,55
|
|
20230818,130800,991689700,5270,5270,5270,5270,2
|
|
20230818,130700,991679160,5270,5260,5270,5260,525
|
|
20230818,130600,988917650,5260,5250,5260,5250,398
|
|
20230818,130500,986825900,5260,5270,5270,5260,582
|
|
20230818,130400,983764530,5270,5260,5270,5260,219
|
|
20230818,130300,982612090,5270,5260,5270,5260,78
|
|
20230818,130200,982201800,5270,5270,5270,5270,4
|
|
20230818,130100,982180720,5270,5260,5270,5260,272
|
|
20230818,130000,980749600,5270,5270,5270,5270,0
|
|
20230818,125900,980749600,5270,5260,5270,5260,12
|
|
20230818,125800,980686460,5260,5270,5270,5260,2
|
|
20230818,125700,980675930,5260,5260,5260,5260,80
|
|
20230818,125600,980255130,5260,5260,5260,5250,371
|
|
20230818,125500,978306670,5260,5260,5260,5250,651
|
|
20230818,125400,974887430,5260,5270,5270,5260,61
|
|
20230818,125300,974566060,5270,5280,5280,5270,1025
|
|
20230818,125200,969156210,5250,5260,5280,5250,1108
|
|
20230818,125100,963339170,5250,5250,5250,5250,5242
|
|
20230818,125000,935818670,5250,5260,5260,5250,968
|
|
20230818,124900,930729990,5260,5280,5280,5260,7743
|
|
20230818,124800,889991030,5290,5290,5290,5290,33
|
|
20230818,124700,889816460,5290,5280,5290,5280,7
|
|
20230818,124600,889779480,5260,5260,5260,5260,0
|
|
20230818,124500,889779480,5260,5260,5260,5260,260
|
|
20230818,124400,888411880,5290,5280,5290,5260,2199
|
|
20230818,124300,876835860,5290,5290,5290,5290,2
|
|
20230818,124200,876825280,5290,5270,5290,5270,2629
|
|
20230818,124100,862970420,5270,5280,5280,5270,1209
|
|
20230818,124000,856590910,5280,5290,5290,5280,601
|
|
20230818,123900,853417620,5290,5290,5290,5290,30
|
|
20230818,123800,853258920,5290,5290,5290,5290,246
|
|
20230818,123700,851957580,5290,5290,5290,5290,1
|
|
20230818,123600,851952290,5280,5290,5290,5280,109
|
|
20230818,123500,851376570,5290,5290,5290,5290,2
|
|
20230818,123400,851365990,5290,5290,5290,5290,0
|
|
20230818,123300,851365990,5290,5290,5290,5290,22
|
|
20230818,123200,851249610,5280,5280,5280,5280,116
|
|
20230818,123100,850637130,5290,5280,5290,5280,159
|
|
20230818,123000,849796250,5280,5290,5290,5280,39
|
|
20230818,122900,849590280,5290,5280,5290,5280,153
|
|
20230818,122800,848780920,5280,5280,5280,5280,0
|
|
20230818,122700,848780920,5280,5280,5280,5280,69
|
|
20230818,122600,848416600,5280,5280,5280,5280,31
|
|
20230818,122500,848252920,5260,5270,5270,5260,172
|
|
20230818,122400,847346520,5270,5270,5270,5270,97
|
|
20230818,122300,846835330,5270,5270,5270,5270,2248
|
|
20230818,122200,834988370,5270,5270,5270,5270,200
|
|
20230818,122100,833934370,5270,5280,5280,5270,3611
|
|
20230818,122000,814897420,5280,5290,5290,5280,105
|
|
20230818,121900,814342900,5290,5290,5290,5290,200
|
|
20230818,121800,813284900,5290,5290,5290,5280,169
|
|
20230818,121700,812392230,5290,5290,5290,5290,513
|
|
20230818,121600,809678460,5310,5310,5310,5310,39
|
|
20230818,121500,809471370,5310,5310,5310,5290,277
|
|
20230818,121400,808001040,5310,5310,5310,5310,1
|
|
20230818,121300,807995730,5280,5300,5300,5280,308
|
|
20230818,121200,806369450,5290,5310,5310,5290,1043
|
|
20230818,121100,800850740,5310,5310,5310,5310,0
|
|
20230818,121000,800850740,5310,5300,5310,5290,115
|
|
20230818,120900,800241450,5300,5290,5300,5290,333
|
|
20230818,120800,798479870,5290,5290,5290,5290,151
|
|
20230818,120700,797681080,5290,5290,5290,5290,9
|
|
20230818,120600,797633470,5290,5290,5290,5290,100
|
|
20230818,120500,797104470,5290,5280,5290,5280,496
|
|
20230818,120400,794485410,5280,5290,5290,5280,109
|
|
20230818,120300,793909580,5290,5290,5290,5290,11
|
|
20230818,120200,793851390,5280,5290,5290,5280,101
|
|
20230818,120100,793318100,5290,5290,5290,5280,353
|
|
20230818,120000,791454090,5280,5290,5290,5280,26
|
|
20230818,115900,791316600,5280,5280,5280,5280,108
|
|
20230818,115800,790746360,5280,5280,5280,5280,289
|
|
20230818,115700,789220440,5290,5300,5300,5280,214
|
|
20230818,115600,788090370,5300,5300,5300,5300,296
|
|
20230818,115500,786521570,5290,5300,5300,5290,715
|
|
20230818,115400,782739210,5290,5300,5300,5290,101
|
|
20230818,115300,782204910,5300,5300,5300,5300,52
|
|
20230818,115200,781929310,5300,5300,5300,5300,122
|
|
20230818,115100,781282710,5300,5300,5300,5300,26
|
|
20230818,115000,781144910,5290,5300,5300,5290,222
|
|
20230818,114900,779970310,5290,5290,5290,5290,0
|
|
20230818,114800,779970310,5290,5290,5290,5290,0
|
|
20230818,114700,779970310,5290,5290,5290,5290,0
|
|
20230818,114600,779970310,5290,5290,5290,5290,12
|
|
20230818,114500,779906830,5300,5330,5330,5290,132
|
|
20230818,114400,779206630,5330,5320,5330,5300,114
|
|
20230818,114300,778600370,5320,5320,5320,5320,92
|
|
20230818,114200,778110930,5320,5320,5320,5300,67
|
|
20230818,114100,777755490,5300,5300,5300,5300,1000
|
|
20230818,114000,772455490,5300,5310,5320,5300,482
|
|
20230818,113900,769897480,5310,5300,5310,5300,4
|
|
20230818,113800,769876270,5300,5310,5310,5300,1020
|
|
20230818,113700,764463430,5320,5320,5320,5320,1
|
|
20230818,113600,764458110,5320,5320,5320,5320,109
|
|
20230818,113500,763878230,5320,5320,5320,5320,23
|
|
20230818,113400,763755870,5320,5320,5320,5320,200
|
|
20230818,113300,762691870,5320,5320,5320,5320,12
|
|
20230818,113200,762628030,5320,5320,5320,5320,22
|
|
20230818,113100,762510990,5320,5330,5330,5320,139
|
|
20230818,113000,761771470,5320,5320,5320,5320,9
|
|
20230818,112900,761723590,5320,5320,5330,5320,276
|
|
20230818,112800,760252710,5320,5320,5320,5320,42
|
|
20230818,112700,760029270,5320,5320,5320,5320,7
|
|
20230818,112600,759992030,5320,5320,5320,5320,180
|
|
20230818,112500,759034430,5320,5330,5330,5320,2
|
|
20230818,112400,759023780,5330,5320,5330,5320,39
|
|
20230818,112300,758816290,5320,5320,5320,5320,12
|
|
20230818,112200,758752450,5320,5320,5320,5320,277
|
|
20230818,112100,757278810,5320,5320,5320,5320,42
|
|
20230818,112000,757055370,5330,5320,5330,5320,68
|
|
20230818,111900,756693130,5330,5330,5330,5320,553
|
|
20230818,111800,753745920,5330,5330,5330,5330,1
|
|
20230818,111700,753740590,5330,5330,5330,5330,1361
|
|
20230818,111600,746486460,5330,5330,5330,5330,1
|
|
20230818,111500,746481130,5320,5320,5330,5320,285
|
|
20230818,111400,744964920,5320,5320,5320,5320,8
|
|
20230818,111300,744922360,5330,5330,5330,5330,17
|
|
20230818,111200,744831750,5330,5330,5330,5330,200
|
|
20230818,111100,743765750,5330,5330,5330,5330,438
|
|
20230818,111000,741431210,5330,5320,5330,5310,159
|
|
20230818,110900,740584510,5330,5330,5330,5330,501
|
|
20230818,110800,737914180,5330,5330,5330,5330,10
|
|
20230818,110700,737860880,5340,5330,5340,5320,125
|
|
20230818,110600,737195560,5320,5300,5330,5300,928
|
|
20230818,110500,732253960,5300,5300,5300,5300,109
|
|
20230818,110400,731676260,5300,5300,5310,5300,23
|
|
20230818,110300,731554350,5320,5300,5320,5300,61
|
|
20230818,110200,731229960,5310,5300,5310,5300,9
|
|
20230818,110100,731182190,5300,5300,5300,5300,61
|
|
20230818,110000,730858890,5300,5280,5300,5280,198
|
|
20230818,105900,729811670,5270,5310,5310,5270,5150
|
|
20230818,105800,702594470,5300,5300,5300,5300,1
|
|
20230818,105700,702589170,5290,5290,5290,5290,21
|
|
20230818,105600,702478080,5290,5310,5310,5290,152
|
|
20230818,105500,701673970,5320,5290,5320,5290,1002
|
|
20230818,105400,696372670,5290,5310,5330,5290,1533
|
|
20230818,105300,688256210,5340,5330,5340,5310,164
|
|
20230818,105200,687382450,5320,5320,5320,5320,213
|
|
20230818,105100,686249290,5310,5310,5320,5310,93
|
|
20230818,105000,685755330,5320,5330,5330,5320,26
|
|
20230818,104900,685616770,5330,5330,5330,5310,339
|
|
20230818,104800,683814360,5330,5330,5330,5330,5
|
|
20230818,104700,683787710,5310,5330,5330,5300,299
|
|
20230818,104600,682200030,5330,5320,5330,5300,658
|
|
20230818,104500,678701890,5330,5320,5330,5320,853
|
|
20230818,104400,674163920,5300,5310,5320,5300,282
|
|
20230818,104300,672668400,5310,5300,5310,5300,634
|
|
20230818,104200,669305680,5300,5300,5300,5300,400
|
|
20230818,104100,667185680,5300,5300,5300,5300,165
|
|
20230818,104000,666311180,5310,5310,5310,5300,191
|
|
20230818,103900,665298570,5310,5300,5310,5300,130
|
|
20230818,103800,664609520,5300,5300,5310,5300,392
|
|
20230818,103700,662531890,5310,5320,5320,5310,294
|
|
20230818,103600,660970730,5320,5320,5320,5320,779
|
|
20230818,103500,656826450,5330,5320,5330,5320,154
|
|
20230818,103400,656007160,5310,5310,5310,5310,2
|
|
20230818,103300,655996540,5320,5330,5330,5320,86
|
|
20230818,103200,655538310,5320,5320,5320,5310,17
|
|
20230818,103100,655447920,5320,5330,5330,5320,20
|
|
20230818,103000,655341420,5330,5330,5330,5320,538
|
|
20230818,102900,652474120,5330,5310,5330,5310,59
|
|
20230818,102800,652160030,5310,5330,5340,5310,234
|
|
20230818,102700,650916000,5330,5330,5340,5330,868
|
|
20230818,102600,646288560,5330,5320,5340,5320,321
|
|
20230818,102500,644578270,5330,5340,5340,5330,644
|
|
20230818,102400,641140910,5310,5310,5310,5310,1
|
|
20230818,102300,641135600,5340,5340,5340,5310,1103
|
|
20230818,102200,635274990,5340,5340,5340,5340,400
|
|
20230818,102100,633138990,5320,5310,5320,5310,868
|
|
20230818,102000,628526210,5300,5280,5300,5280,2854
|
|
20230818,101900,613424520,5280,5280,5280,5280,3
|
|
20230818,101800,613408680,5270,5270,5270,5270,349
|
|
20230818,101700,611569450,5270,5270,5270,5270,15
|
|
20230818,101600,611490400,5260,5280,5280,5260,1379
|
|
20230818,101500,604231200,5270,5270,5280,5270,1973
|
|
20230818,101400,593832990,5270,5270,5270,5270,70
|
|
20230818,101300,593464090,5270,5270,5270,5270,743
|
|
20230818,101200,589548480,5270,5270,5280,5270,2314
|
|
20230818,101100,577353640,5270,5270,5270,5270,447
|
|
20230818,101000,574997950,5270,5270,5280,5270,76
|
|
20230818,100900,574597230,5280,5270,5280,5270,175
|
|
20230818,100800,573674430,5290,5280,5290,5270,98
|
|
20230818,100700,573157860,5280,5280,5280,5280,63
|
|
20230818,100600,572825220,5280,5280,5290,5280,996
|
|
20230818,100500,567566330,5280,5290,5290,5280,226
|
|
20230818,100400,566372800,5270,5270,5280,5270,216
|
|
20230818,100300,565234460,5270,5270,5290,5270,3860
|
|
20230818,100200,544884900,5270,5270,5270,5270,436
|
|
20230818,100100,542587180,5300,5270,5300,5270,195
|
|
20230818,100000,541559500,5300,5280,5300,5270,1252
|
|
20230818,095900,534938460,5280,5280,5280,5270,4316
|
|
20230818,095800,512159010,5280,5310,5310,5280,3877
|
|
20230818,095700,491626950,5320,5300,5320,5300,22
|
|
20230818,095600,491510220,5300,5310,5310,5300,956
|
|
20230818,095500,486443280,5320,5320,5320,5300,554
|
|
20230818,095400,483501520,5320,5300,5320,5300,100
|
|
20230818,095300,482971480,5300,5320,5320,5300,1870
|
|
20230818,095200,473049960,5320,5310,5320,5310,1322
|
|
20230818,095100,466026040,5320,5320,5320,5320,52
|
|
20230818,095000,465749400,5320,5340,5340,5320,309
|
|
20230818,094900,464103500,5340,5340,5350,5320,55
|
|
20230818,094800,463809810,5330,5330,5330,5330,389
|
|
20230818,094700,461736440,5320,5310,5320,5310,719
|
|
20230818,094600,457914600,5310,5320,5320,5310,504
|
|
20230818,094500,455238300,5310,5320,5320,5310,73
|
|
20230818,094400,454850440,5320,5320,5320,5320,1305
|
|
20230818,094300,447907840,5320,5320,5320,5320,218
|
|
20230818,094200,446748080,5320,5320,5320,5320,450
|
|
20230818,094100,444354080,5310,5320,5320,5310,93
|
|
20230818,094000,443860230,5310,5300,5330,5300,298
|
|
20230818,093900,442277710,5300,5300,5300,5300,277
|
|
20230818,093800,440809610,5300,5300,5300,5290,211
|
|
20230818,093700,439692120,5310,5290,5310,5290,210
|
|
20230818,093600,438579360,5290,5310,5310,5290,1288
|
|
20230818,093500,431757810,5310,5310,5320,5310,148
|
|
20230818,093400,430971920,5320,5340,5340,5300,681
|
|
20230818,093300,427360190,5350,5300,5350,5290,708
|
|
20230818,093200,423605340,5300,5320,5320,5300,3026
|
|
20230818,093100,407507480,5320,5320,5320,5320,22
|
|
20230818,093000,407390440,5310,5300,5320,5300,184
|
|
20230818,092900,406413750,5290,5290,5300,5290,411
|
|
20230818,092800,404239540,5300,5310,5310,5290,61
|
|
20230818,092700,403916310,5310,5290,5310,5280,1005
|
|
20230818,092600,398609010,5290,5310,5310,5290,1091
|
|
20230818,092500,392831220,5310,5280,5320,5280,1241
|
|
20230818,092400,386247500,5270,5280,5300,5270,16713
|
|
20230818,092300,297855600,5280,5290,5290,5280,1721
|
|
20230818,092200,288761500,5290,5290,5300,5290,1036
|
|
20230818,092100,283280360,5290,5280,5290,5280,652
|
|
20230818,092000,279835070,5280,5280,5290,5280,428
|
|
20230818,091900,277575000,5280,5300,5300,5280,2624
|
|
20230818,091800,263704760,5300,5330,5330,5300,1513
|
|
20230818,091700,255662300,5330,5370,5370,5330,316
|
|
20230818,091600,253976770,5370,5340,5370,5340,977
|
|
20230818,091500,248759160,5300,5300,5350,5300,4764
|
|
20230818,091400,223362590,5300,5290,5300,5270,1509
|
|
20230818,091300,215369520,5270,5260,5290,5260,526
|
|
20230818,091200,212602660,5260,5260,5300,5260,2876
|
|
20230818,091100,197446600,5260,5290,5290,5260,252
|
|
20230818,091000,196120500,5260,5260,5290,5260,2377
|
|
20230818,090900,183617280,5260,5270,5270,5260,3579
|
|
20230818,090800,164777620,5260,5290,5290,5260,3708
|
|
20230818,090700,145248640,5300,5320,5320,5300,832
|
|
20230818,090600,140838580,5330,5340,5340,5300,720
|
|
20230818,090500,137021910,5300,5300,5340,5270,5044
|
|
20230818,090400,110361290,5300,5290,5340,5290,2430
|
|
20230818,090300,97485590,5310,5350,5360,5290,3998
|
|
20230818,090200,76203190,5310,5330,5340,5310,2947
|
|
20230818,090100,60531820,5330,5350,5370,5330,5056
|
|
20230818,090000,33479350,5350,5300,5360,5300,6304
|