668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,200500,221435010,5380,5380,5380,5380,2760
|
|
20230814,200400,221435010,5380,5380,5380,5380,0
|
|
20230814,200300,221435010,5380,5380,5380,5380,0
|
|
20230814,200200,221435010,5380,5380,5380,5380,0
|
|
20230814,200100,221435010,5380,5380,5380,5380,0
|
|
20230814,200000,221435010,5380,5380,5380,5380,0
|
|
20230814,195900,221435010,5380,5380,5380,5380,0
|
|
20230814,195800,221435010,5380,5380,5380,5380,0
|
|
20230814,195700,221435010,5380,5380,5380,5380,0
|
|
20230814,195600,221435010,5380,5380,5380,5380,0
|
|
20230814,195500,221435010,5380,5380,5380,5380,0
|
|
20230814,195400,221435010,5380,5380,5380,5380,0
|
|
20230814,195300,221435010,5380,5380,5380,5380,0
|
|
20230814,195200,221435010,5380,5380,5380,5380,0
|
|
20230814,195100,221435010,5380,5380,5380,5380,0
|
|
20230814,195000,221435010,5380,5380,5380,5380,0
|
|
20230814,194900,221435010,5380,5380,5380,5380,0
|
|
20230814,194800,221435010,5380,5380,5380,5380,0
|
|
20230814,194700,221435010,5380,5380,5380,5380,0
|
|
20230814,194600,221435010,5380,5380,5380,5380,0
|
|
20230814,194500,221435010,5380,5380,5380,5380,0
|
|
20230814,194400,221435010,5380,5380,5380,5380,0
|
|
20230814,194300,221435010,5380,5380,5380,5380,0
|
|
20230814,194200,221435010,5380,5380,5380,5380,0
|
|
20230814,194100,221435010,5380,5380,5380,5380,0
|
|
20230814,194000,221435010,5380,5380,5380,5380,0
|
|
20230814,193900,221435010,5380,5380,5380,5380,0
|
|
20230814,193800,221435010,5380,5380,5380,5380,0
|
|
20230814,193700,221435010,5380,5380,5380,5380,0
|
|
20230814,193600,221435010,5380,5380,5380,5380,0
|
|
20230814,193500,221435010,5380,5380,5380,5380,2760
|
|
20230814,193400,221435010,5380,5380,5380,5380,0
|
|
20230814,193300,221435010,5380,5380,5380,5380,0
|
|
20230814,193200,221435010,5380,5380,5380,5380,0
|
|
20230814,193100,221435010,5380,5380,5380,5380,0
|
|
20230814,193000,221435010,5380,5380,5380,5380,0
|
|
20230814,192900,221435010,5380,5380,5380,5380,0
|
|
20230814,192800,221435010,5380,5380,5380,5380,0
|
|
20230814,192700,221435010,5380,5380,5380,5380,0
|
|
20230814,192600,221435010,5380,5380,5380,5380,0
|
|
20230814,192500,221435010,5380,5380,5380,5380,0
|
|
20230814,192400,221435010,5380,5380,5380,5380,0
|
|
20230814,192300,221435010,5380,5380,5380,5380,0
|
|
20230814,192200,221435010,5380,5380,5380,5380,0
|
|
20230814,192100,221435010,5380,5380,5380,5380,0
|
|
20230814,192000,221435010,5380,5380,5380,5380,0
|
|
20230814,191900,221435010,5380,5380,5380,5380,0
|
|
20230814,191800,221435010,5380,5380,5380,5380,0
|
|
20230814,191700,221435010,5380,5380,5380,5380,0
|
|
20230814,191600,221435010,5380,5380,5380,5380,0
|
|
20230814,191500,221435010,5380,5380,5380,5380,0
|
|
20230814,191400,221435010,5380,5380,5380,5380,0
|
|
20230814,191300,221435010,5380,5380,5380,5380,0
|
|
20230814,191200,221435010,5380,5380,5380,5380,0
|
|
20230814,191100,221435010,5380,5380,5380,5380,0
|
|
20230814,191000,221435010,5380,5380,5380,5380,0
|
|
20230814,190900,221435010,5380,5380,5380,5380,0
|
|
20230814,190800,221435010,5380,5380,5380,5380,0
|
|
20230814,190700,221435010,5380,5380,5380,5380,0
|
|
20230814,190600,221435010,5380,5380,5380,5380,0
|
|
20230814,190500,221435010,5380,5380,5380,5380,2760
|
|
20230814,190400,221435010,5380,5380,5380,5380,0
|
|
20230814,190300,221435010,5380,5380,5380,5380,0
|
|
20230814,190200,221435010,5380,5380,5380,5380,0
|
|
20230814,190100,221435010,5380,5380,5380,5380,0
|
|
20230814,190000,221435010,5380,5380,5380,5380,0
|
|
20230814,185900,221435010,5380,5380,5380,5380,0
|
|
20230814,185800,221435010,5380,5380,5380,5380,0
|
|
20230814,185700,221435010,5380,5380,5380,5380,0
|
|
20230814,185600,221435010,5380,5380,5380,5380,0
|
|
20230814,185500,221435010,5380,5380,5380,5380,0
|
|
20230814,185400,221435010,5380,5380,5380,5380,0
|
|
20230814,185300,221435010,5380,5380,5380,5380,0
|
|
20230814,185200,221435010,5380,5380,5380,5380,0
|
|
20230814,185100,221435010,5380,5380,5380,5380,0
|
|
20230814,185000,221435010,5380,5380,5380,5380,0
|
|
20230814,184900,221435010,5380,5380,5380,5380,0
|
|
20230814,184800,221435010,5380,5380,5380,5380,0
|
|
20230814,184700,221435010,5380,5380,5380,5380,0
|
|
20230814,184600,221435010,5380,5380,5380,5380,0
|
|
20230814,184500,221435010,5380,5380,5380,5380,0
|
|
20230814,184400,221435010,5380,5380,5380,5380,0
|
|
20230814,184300,221435010,5380,5380,5380,5380,0
|
|
20230814,184200,221435010,5380,5380,5380,5380,0
|
|
20230814,184100,221435010,5380,5380,5380,5380,0
|
|
20230814,184000,221435010,5380,5380,5380,5380,0
|
|
20230814,183900,221435010,5380,5380,5380,5380,0
|
|
20230814,183800,221435010,5380,5380,5380,5380,0
|
|
20230814,183700,221435010,5380,5380,5380,5380,0
|
|
20230814,183600,221435010,5380,5380,5380,5380,0
|
|
20230814,183500,221435010,5380,5380,5380,5380,2760
|
|
20230814,183400,221435010,5380,5380,5380,5380,0
|
|
20230814,183300,221435010,5380,5380,5380,5380,0
|
|
20230814,183200,221435010,5380,5380,5380,5380,0
|
|
20230814,183100,221435010,5380,5380,5380,5380,0
|
|
20230814,183000,221435010,5380,5380,5380,5380,0
|
|
20230814,182900,221435010,5380,5380,5380,5380,0
|
|
20230814,182800,221435010,5380,5380,5380,5380,0
|
|
20230814,182700,221435010,5380,5380,5380,5380,0
|
|
20230814,182600,221435010,5380,5380,5380,5380,0
|
|
20230814,182500,221435010,5380,5380,5380,5380,0
|
|
20230814,182400,221435010,5380,5380,5380,5380,0
|
|
20230814,182300,221435010,5380,5380,5380,5380,0
|
|
20230814,182200,221435010,5380,5380,5380,5380,0
|
|
20230814,182100,221435010,5380,5380,5380,5380,0
|
|
20230814,182000,221435010,5380,5380,5380,5380,0
|
|
20230814,181900,221435010,5380,5380,5380,5380,0
|
|
20230814,181800,221435010,5380,5380,5380,5380,0
|
|
20230814,181700,221435010,5380,5380,5380,5380,0
|
|
20230814,181600,221435010,5380,5380,5380,5380,0
|
|
20230814,181500,221435010,5380,5380,5380,5380,0
|
|
20230814,181400,221435010,5380,5380,5380,5380,0
|
|
20230814,181300,221435010,5380,5380,5380,5380,0
|
|
20230814,181200,221435010,5380,5380,5380,5380,0
|
|
20230814,181100,221435010,5380,5380,5380,5380,0
|
|
20230814,181000,221435010,5380,5380,5380,5380,0
|
|
20230814,180900,221435010,5380,5380,5380,5380,0
|
|
20230814,180800,221435010,5380,5380,5380,5380,0
|
|
20230814,180700,221435010,5380,5380,5380,5380,0
|
|
20230814,180600,221435010,5380,5380,5380,5380,0
|
|
20230814,180500,221435010,5380,5380,5380,5380,2760
|
|
20230814,180400,221435010,5380,5380,5380,5380,0
|
|
20230814,180300,221435010,5380,5380,5380,5380,0
|
|
20230814,180200,221435010,5380,5380,5380,5380,0
|
|
20230814,180100,221435010,5380,5380,5380,5380,0
|
|
20230814,180000,221435010,5380,5380,5380,5380,0
|
|
20230814,175900,221435010,5380,5380,5380,5380,0
|
|
20230814,175800,221435010,5380,5380,5380,5380,0
|
|
20230814,175700,221435010,5380,5380,5380,5380,0
|
|
20230814,175600,221435010,5380,5380,5380,5380,0
|
|
20230814,175500,221435010,5380,5380,5380,5380,0
|
|
20230814,175400,221435010,5380,5380,5380,5380,0
|
|
20230814,175300,221435010,5380,5380,5380,5380,0
|
|
20230814,175200,221435010,5380,5380,5380,5380,0
|
|
20230814,175100,221435010,5380,5380,5380,5380,0
|
|
20230814,175000,221435010,5380,5380,5380,5380,0
|
|
20230814,174900,221435010,5380,5380,5380,5380,0
|
|
20230814,174800,221435010,5380,5380,5380,5380,0
|
|
20230814,174700,221435010,5380,5380,5380,5380,0
|
|
20230814,174600,221435010,5380,5380,5380,5380,0
|
|
20230814,174500,221435010,5380,5380,5380,5380,0
|
|
20230814,174400,221435010,5380,5380,5380,5380,0
|
|
20230814,174300,221435010,5380,5380,5380,5380,0
|
|
20230814,174200,221435010,5380,5380,5380,5380,0
|
|
20230814,174100,221435010,5380,5380,5380,5380,0
|
|
20230814,174000,221435010,5380,5380,5380,5380,0
|
|
20230814,173900,221435010,5380,5380,5380,5380,0
|
|
20230814,173800,221435010,5380,5380,5380,5380,0
|
|
20230814,173700,221435010,5380,5380,5380,5380,0
|
|
20230814,173600,221435010,5380,5380,5380,5380,0
|
|
20230814,173500,221435010,5380,5380,5380,5380,2760
|
|
20230814,173400,221435010,5380,5380,5380,5380,0
|
|
20230814,173300,221435010,5380,5380,5380,5380,0
|
|
20230814,173200,221435010,5380,5380,5380,5380,0
|
|
20230814,173100,221435010,5380,5380,5380,5380,0
|
|
20230814,173000,221435010,5380,5380,5380,5380,0
|
|
20230814,172900,221435010,5380,5380,5380,5380,0
|
|
20230814,172800,221435010,5380,5380,5380,5380,0
|
|
20230814,172700,221435010,5380,5380,5380,5380,0
|
|
20230814,172600,221435010,5380,5380,5380,5380,0
|
|
20230814,172500,221435010,5380,5380,5380,5380,0
|
|
20230814,172400,221435010,5380,5380,5380,5380,0
|
|
20230814,172300,221435010,5380,5380,5380,5380,0
|
|
20230814,172200,221435010,5380,5380,5380,5380,0
|
|
20230814,172100,221435010,5380,5380,5380,5380,0
|
|
20230814,172000,221435010,5380,5380,5380,5380,0
|
|
20230814,171900,221435010,5380,5380,5380,5380,0
|
|
20230814,171800,221435010,5380,5380,5380,5380,0
|
|
20230814,171700,221435010,5380,5380,5380,5380,0
|
|
20230814,171600,221435010,5380,5380,5380,5380,0
|
|
20230814,171500,221435010,5380,5380,5380,5380,0
|
|
20230814,171400,221435010,5380,5380,5380,5380,0
|
|
20230814,171300,221435010,5380,5380,5380,5380,0
|
|
20230814,171200,221435010,5380,5380,5380,5380,0
|
|
20230814,171100,221435010,5380,5380,5380,5380,0
|
|
20230814,171000,221435010,5380,5380,5380,5380,0
|
|
20230814,170900,221435010,5380,5380,5380,5380,0
|
|
20230814,170800,221435010,5380,5380,5380,5380,0
|
|
20230814,170700,221435010,5380,5380,5380,5380,0
|
|
20230814,170600,221435010,5380,5380,5380,5380,0
|
|
20230814,170500,221435010,5380,5380,5380,5380,2760
|
|
20230814,170400,221435010,5380,5380,5380,5380,0
|
|
20230814,170300,221435010,5380,5380,5380,5380,0
|
|
20230814,170200,221435010,5380,5380,5380,5380,0
|
|
20230814,170100,221435010,5380,5380,5380,5380,0
|
|
20230814,170000,221435010,5380,5380,5380,5380,0
|
|
20230814,165900,221435010,5380,5380,5380,5380,0
|
|
20230814,165800,221435010,5380,5380,5380,5380,0
|
|
20230814,165700,221435010,5380,5380,5380,5380,0
|
|
20230814,165600,221435010,5380,5380,5380,5380,0
|
|
20230814,165500,221435010,5380,5380,5380,5380,0
|
|
20230814,165400,221435010,5380,5380,5380,5380,0
|
|
20230814,165300,221435010,5380,5380,5380,5380,0
|
|
20230814,165200,221435010,5380,5380,5380,5380,0
|
|
20230814,165100,221435010,5380,5380,5380,5380,0
|
|
20230814,165000,221435010,5380,5380,5380,5380,0
|
|
20230814,164900,221435010,5380,5380,5380,5380,0
|
|
20230814,164800,221435010,5380,5380,5380,5380,0
|
|
20230814,164700,221435010,5380,5380,5380,5380,0
|
|
20230814,164600,221435010,5380,5380,5380,5380,0
|
|
20230814,164500,221435010,5380,5380,5380,5380,0
|
|
20230814,164400,221435010,5380,5380,5380,5380,0
|
|
20230814,164300,221435010,5380,5380,5380,5380,0
|
|
20230814,164200,221435010,5380,5380,5380,5380,0
|
|
20230814,164100,221435010,5380,5380,5380,5380,0
|
|
20230814,164000,221435010,5380,5380,5380,5380,0
|
|
20230814,163900,221435010,5380,5380,5380,5380,0
|
|
20230814,163800,221435010,5380,5380,5380,5380,0
|
|
20230814,163700,221435010,5380,5380,5380,5380,0
|
|
20230814,163600,221435010,5380,5380,5380,5380,0
|
|
20230814,163500,221435010,5380,5380,5380,5380,2760
|
|
20230814,163400,221435010,5380,5380,5380,5380,0
|
|
20230814,163300,221435010,5380,5380,5380,5380,0
|
|
20230814,163200,221435010,5380,5380,5380,5380,0
|
|
20230814,163100,221435010,5380,5380,5380,5380,0
|
|
20230814,163000,221435010,5380,5380,5380,5380,0
|
|
20230814,162900,221435010,5380,5380,5380,5380,0
|
|
20230814,162800,221435010,5380,5380,5380,5380,0
|
|
20230814,162700,221435010,5380,5380,5380,5380,0
|
|
20230814,162600,221435010,5380,5380,5380,5380,0
|
|
20230814,162500,221435010,5380,5380,5380,5380,0
|
|
20230814,162400,221435010,5380,5380,5380,5380,0
|
|
20230814,162300,221435010,5380,5380,5380,5380,0
|
|
20230814,162200,221435010,5380,5380,5380,5380,0
|
|
20230814,162100,221435010,5380,5380,5380,5380,0
|
|
20230814,162000,221435010,5380,5380,5380,5380,0
|
|
20230814,161900,221435010,5380,5380,5380,5380,0
|
|
20230814,161800,221435010,5380,5380,5380,5380,0
|
|
20230814,161700,221435010,5380,5380,5380,5380,0
|
|
20230814,161600,221435010,5380,5380,5380,5380,0
|
|
20230814,161500,221435010,5380,5380,5380,5380,0
|
|
20230814,161400,221435010,5380,5380,5380,5380,0
|
|
20230814,161300,221435010,5380,5380,5380,5380,0
|
|
20230814,161200,221435010,5380,5380,5380,5380,0
|
|
20230814,161100,221435010,5380,5380,5380,5380,0
|
|
20230814,161000,221435010,5380,5380,5380,5380,0
|
|
20230814,160900,221435010,5380,5380,5380,5380,0
|
|
20230814,160800,221435010,5380,5380,5380,5380,0
|
|
20230814,160700,221435010,5380,5380,5380,5380,0
|
|
20230814,160600,221435010,5380,5380,5380,5380,0
|
|
20230814,160500,221435010,5380,5380,5380,5380,2760
|
|
20230814,160400,221435010,5380,5380,5380,5380,0
|
|
20230814,160300,221435010,5380,5380,5380,5380,0
|
|
20230814,160200,221435010,5380,5380,5380,5380,0
|
|
20230814,160100,221435010,5380,5380,5380,5380,0
|
|
20230814,160000,221435010,5380,5380,5380,5380,0
|
|
20230814,155900,221435010,5380,5380,5380,5380,0
|
|
20230814,155800,221435010,5380,5380,5380,5380,0
|
|
20230814,155700,221435010,5380,5380,5380,5380,0
|
|
20230814,155600,221435010,5380,5380,5380,5380,0
|
|
20230814,155500,221435010,5380,5380,5380,5380,0
|
|
20230814,155400,221435010,5380,5380,5380,5380,0
|
|
20230814,155300,221435010,5380,5380,5380,5380,0
|
|
20230814,155200,221435010,5380,5380,5380,5380,0
|
|
20230814,155100,221435010,5380,5380,5380,5380,0
|
|
20230814,155000,221435010,5380,5380,5380,5380,0
|
|
20230814,154900,221435010,5380,5380,5380,5380,0
|
|
20230814,154800,221435010,5380,5380,5380,5380,0
|
|
20230814,154700,221435010,5380,5380,5380,5380,0
|
|
20230814,154600,221435010,5380,5380,5380,5380,0
|
|
20230814,154500,221435010,5380,5380,5380,5380,0
|
|
20230814,154400,221435010,5380,5380,5380,5380,0
|
|
20230814,154300,221435010,5380,5380,5380,5380,0
|
|
20230814,154200,221435010,5380,5380,5380,5380,0
|
|
20230814,154100,221435010,5380,5380,5380,5380,0
|
|
20230814,154000,221435010,5380,5380,5380,5380,0
|
|
20230814,153900,221435010,5380,5380,5380,5380,0
|
|
20230814,153800,221435010,5380,5380,5380,5380,0
|
|
20230814,153700,221435010,5380,5380,5380,5380,0
|
|
20230814,153600,221435010,5380,5380,5380,5380,0
|
|
20230814,153500,221435010,5380,5380,5380,5380,2760
|
|
20230814,153400,221435010,5380,5380,5380,5380,0
|
|
20230814,153300,221435010,5380,5380,5380,5380,0
|
|
20230814,153200,221435010,5380,5380,5380,5380,0
|
|
20230814,153100,221435010,5380,5380,5380,5380,0
|
|
20230814,153000,221435010,5380,5380,5380,5380,2760
|
|
20230814,152900,206586210,5400,5400,5400,5400,0
|
|
20230814,152800,206586210,5400,5400,5400,5400,0
|
|
20230814,152700,206586210,5400,5400,5400,5400,0
|
|
20230814,152600,206586210,5400,5400,5400,5400,0
|
|
20230814,152500,206586210,5400,5400,5400,5400,0
|
|
20230814,152400,206586210,5400,5400,5400,5400,0
|
|
20230814,152300,206586210,5400,5400,5400,5400,0
|
|
20230814,152200,206586210,5400,5400,5400,5400,0
|
|
20230814,152100,206586210,5400,5400,5400,5400,0
|
|
20230814,152000,206586210,5400,5400,5400,5400,0
|
|
20230814,151900,206586210,5400,5400,5400,5400,11
|
|
20230814,151800,206526810,5400,5400,5400,5400,0
|
|
20230814,151700,206526810,5400,5400,5400,5400,0
|
|
20230814,151600,206526810,5400,5400,5400,5400,7
|
|
20230814,151500,206489010,5400,5400,5400,5400,21
|
|
20230814,151400,206375610,5400,5400,5400,5400,52
|
|
20230814,151300,206094810,5400,5400,5400,5400,408
|
|
20230814,151200,203891610,5400,5400,5400,5400,1
|
|
20230814,151100,203886210,5400,5400,5400,5400,2
|
|
20230814,151000,203875410,5400,5400,5400,5400,704
|
|
20230814,150900,200073810,5400,5400,5400,5400,2
|
|
20230814,150800,200063010,5400,5400,5410,5400,118
|
|
20230814,150700,199425800,5400,5400,5400,5400,0
|
|
20230814,150600,199425800,5400,5410,5410,5400,10
|
|
20230814,150500,199371790,5410,5410,5410,5410,0
|
|
20230814,150400,199371790,5410,5410,5410,5410,0
|
|
20230814,150300,199371790,5410,5410,5410,5410,0
|
|
20230814,150200,199371790,5410,5400,5410,5400,11
|
|
20230814,150100,199312290,5410,5410,5410,5410,0
|
|
20230814,150000,199312290,5410,5410,5410,5410,0
|
|
20230814,145900,199312290,5410,5410,5410,5410,0
|
|
20230814,145800,199312290,5410,5410,5410,5410,0
|
|
20230814,145700,199312290,5410,5400,5410,5400,59
|
|
20230814,145600,198993680,5400,5400,5400,5400,74
|
|
20230814,145500,198594080,5400,5400,5400,5400,114
|
|
20230814,145400,197978480,5400,5400,5400,5400,127
|
|
20230814,145300,197292680,5400,5400,5400,5400,164
|
|
20230814,145200,196407080,5400,5400,5400,5400,2
|
|
20230814,145100,196396280,5400,5400,5400,5400,1
|
|
20230814,145000,196390880,5410,5410,5410,5410,0
|
|
20230814,144900,196390880,5410,5410,5410,5410,482
|
|
20230814,144800,193783260,5410,5410,5410,5410,0
|
|
20230814,144700,193783260,5410,5410,5410,5410,1
|
|
20230814,144600,193777850,5400,5400,5400,5400,0
|
|
20230814,144500,193777850,5400,5400,5400,5400,0
|
|
20230814,144400,193777850,5400,5400,5400,5400,54
|
|
20230814,144300,193486250,5390,5400,5400,5390,15
|
|
20230814,144200,193405380,5400,5400,5400,5400,0
|
|
20230814,144100,193405380,5400,5400,5400,5400,4
|
|
20230814,144000,193383780,5410,5410,5410,5410,0
|
|
20230814,143900,193383780,5410,5410,5410,5410,100
|
|
20230814,143800,192842780,5400,5400,5400,5400,1
|
|
20230814,143700,192837380,5390,5390,5390,5390,0
|
|
20230814,143600,192837380,5390,5390,5390,5390,0
|
|
20230814,143500,192837380,5390,5390,5390,5390,1
|
|
20230814,143400,192831990,5410,5410,5410,5410,1
|
|
20230814,143300,192826580,5410,5400,5410,5400,1033
|
|
20230814,143200,187238380,5400,5400,5400,5400,0
|
|
20230814,143100,187238380,5400,5400,5400,5400,0
|
|
20230814,143000,187238380,5400,5400,5400,5400,0
|
|
20230814,142900,187238380,5400,5400,5400,5400,0
|
|
20230814,142800,187238380,5400,5400,5400,5400,0
|
|
20230814,142700,187238380,5400,5400,5400,5400,0
|
|
20230814,142600,187238380,5400,5400,5400,5400,0
|
|
20230814,142500,187238380,5400,5400,5400,5400,0
|
|
20230814,142400,187238380,5400,5400,5400,5400,0
|
|
20230814,142300,187238380,5400,5400,5400,5400,0
|
|
20230814,142200,187238380,5400,5400,5400,5400,13
|
|
20230814,142100,187168180,5410,5410,5410,5410,10
|
|
20230814,142000,187114080,5400,5400,5400,5400,1
|
|
20230814,141900,187108680,5380,5380,5380,5380,0
|
|
20230814,141800,187108680,5380,5380,5380,5380,0
|
|
20230814,141700,187108680,5380,5380,5380,5380,0
|
|
20230814,141600,187108680,5380,5380,5380,5380,40
|
|
20230814,141500,186893480,5380,5380,5380,5380,0
|
|
20230814,141400,186893480,5380,5380,5380,5380,0
|
|
20230814,141300,186893480,5380,5380,5380,5380,0
|
|
20230814,141200,186893480,5380,5380,5380,5380,0
|
|
20230814,141100,186893480,5380,5380,5380,5380,0
|
|
20230814,141000,186893480,5380,5380,5380,5380,4
|
|
20230814,140900,186871960,5380,5380,5380,5380,0
|
|
20230814,140800,186871960,5380,5380,5380,5380,0
|
|
20230814,140700,186871960,5380,5390,5390,5380,1000
|
|
20230814,140600,181491820,5410,5410,5410,5410,74
|
|
20230814,140500,181091480,5410,5410,5410,5410,7
|
|
20230814,140400,181053610,5390,5390,5390,5390,553
|
|
20230814,140300,178072940,5400,5400,5400,5400,204
|
|
20230814,140200,176971340,5400,5400,5400,5400,1
|
|
20230814,140100,176965940,5400,5400,5400,5400,0
|
|
20230814,140000,176965940,5400,5400,5400,5400,0
|
|
20230814,135900,176965940,5400,5400,5400,5400,0
|
|
20230814,135800,176965940,5400,5400,5400,5400,400
|
|
20230814,135700,174805940,5400,5400,5400,5400,0
|
|
20230814,135600,174805940,5400,5400,5400,5400,1
|
|
20230814,135500,174800540,5400,5410,5410,5400,111
|
|
20230814,135400,174201130,5410,5410,5410,5410,0
|
|
20230814,135300,174201130,5410,5410,5410,5400,1398
|
|
20230814,135200,166641430,5410,5410,5410,5410,0
|
|
20230814,135100,166641430,5410,5420,5420,5410,12
|
|
20230814,135000,166576410,5420,5420,5420,5420,796
|
|
20230814,134900,162262090,5420,5420,5420,5420,175
|
|
20230814,134800,161313590,5420,5420,5420,5420,4
|
|
20230814,134700,161291910,5420,5420,5420,5420,0
|
|
20230814,134600,161291910,5420,5420,5420,5420,0
|
|
20230814,134500,161291910,5420,5420,5420,5420,0
|
|
20230814,134400,161291910,5420,5420,5420,5420,0
|
|
20230814,134300,161291910,5420,5420,5420,5420,0
|
|
20230814,134200,161291910,5420,5420,5420,5420,0
|
|
20230814,134100,161291910,5420,5420,5420,5420,0
|
|
20230814,134000,161291910,5420,5420,5420,5420,0
|
|
20230814,133900,161291910,5420,5420,5420,5420,0
|
|
20230814,133800,161291910,5420,5420,5420,5420,0
|
|
20230814,133700,161291910,5420,5420,5420,5420,0
|
|
20230814,133600,161291910,5420,5420,5420,5420,2
|
|
20230814,133500,161281070,5390,5390,5390,5390,0
|
|
20230814,133400,161281070,5390,5390,5390,5390,0
|
|
20230814,133300,161281070,5390,5390,5390,5390,0
|
|
20230814,133200,161281070,5390,5390,5390,5390,685
|
|
20230814,133100,157588920,5400,5400,5400,5400,0
|
|
20230814,133000,157588920,5400,5400,5400,5400,10
|
|
20230814,132900,157534920,5410,5400,5410,5400,2985
|
|
20230814,132800,141412840,5410,5410,5410,5410,5
|
|
20230814,132700,141385790,5410,5410,5410,5410,35
|
|
20230814,132600,141196440,5410,5410,5410,5410,0
|
|
20230814,132500,141196440,5410,5410,5410,5410,0
|
|
20230814,132400,141196440,5410,5410,5410,5410,20
|
|
20230814,132300,141088240,5410,5410,5410,5410,456
|
|
20230814,132200,138621280,5410,5410,5410,5410,1
|
|
20230814,132100,138615870,5410,5410,5410,5410,2
|
|
20230814,132000,138605050,5410,5410,5410,5410,0
|
|
20230814,131900,138605050,5410,5410,5410,5410,1
|
|
20230814,131800,138599640,5420,5420,5420,5420,0
|
|
20230814,131700,138599640,5420,5420,5420,5420,0
|
|
20230814,131600,138599640,5420,5420,5420,5420,0
|
|
20230814,131500,138599640,5420,5420,5420,5420,0
|
|
20230814,131400,138599640,5420,5420,5420,5420,10
|
|
20230814,131300,138545440,5420,5420,5420,5420,0
|
|
20230814,131200,138545440,5420,5420,5420,5410,424
|
|
20230814,131100,136251360,5410,5410,5410,5410,0
|
|
20230814,131000,136251360,5410,5410,5410,5410,0
|
|
20230814,130900,136251360,5410,5410,5410,5410,0
|
|
20230814,130800,136251360,5410,5410,5410,5410,0
|
|
20230814,130700,136251360,5410,5410,5410,5410,0
|
|
20230814,130600,136251360,5410,5410,5410,5410,0
|
|
20230814,130500,136251360,5410,5410,5410,5410,0
|
|
20230814,130400,136251360,5410,5410,5410,5410,0
|
|
20230814,130300,136251360,5410,5410,5410,5410,0
|
|
20230814,130200,136251360,5410,5410,5410,5410,0
|
|
20230814,130100,136251360,5410,5410,5410,5410,252
|
|
20230814,130000,134888040,5420,5420,5420,5420,0
|
|
20230814,125900,134888040,5420,5430,5430,5420,3420
|
|
20230814,125800,116338940,5450,5450,5450,5450,0
|
|
20230814,125700,116338940,5450,5450,5450,5450,2
|
|
20230814,125600,116328040,5450,5450,5450,5450,0
|
|
20230814,125500,116328040,5450,5450,5450,5450,0
|
|
20230814,125400,116328040,5450,5450,5450,5450,0
|
|
20230814,125300,116328040,5450,5450,5450,5450,0
|
|
20230814,125200,116328040,5450,5450,5450,5450,0
|
|
20230814,125100,116328040,5450,5450,5450,5450,0
|
|
20230814,125000,116328040,5450,5450,5450,5450,0
|
|
20230814,124900,116328040,5450,5450,5450,5450,0
|
|
20230814,124800,116328040,5450,5450,5450,5450,0
|
|
20230814,124700,116328040,5450,5450,5450,5450,0
|
|
20230814,124600,116328040,5450,5450,5450,5450,0
|
|
20230814,124500,116328040,5450,5450,5450,5450,0
|
|
20230814,124400,116328040,5450,5450,5450,5450,0
|
|
20230814,124300,116328040,5450,5450,5450,5450,0
|
|
20230814,124200,116328040,5450,5450,5450,5450,0
|
|
20230814,124100,116328040,5450,5450,5450,5450,0
|
|
20230814,124000,116328040,5450,5450,5450,5450,50
|
|
20230814,123900,116055540,5430,5430,5430,5430,0
|
|
20230814,123800,116055540,5430,5430,5430,5430,0
|
|
20230814,123700,116055540,5430,5430,5430,5430,0
|
|
20230814,123600,116055540,5430,5430,5430,5430,0
|
|
20230814,123500,116055540,5430,5430,5430,5430,0
|
|
20230814,123400,116055540,5430,5430,5430,5430,20
|
|
20230814,123300,115946940,5440,5440,5440,5440,782
|
|
20230814,123200,111692860,5440,5440,5440,5440,50
|
|
20230814,123100,111420860,5450,5450,5450,5450,500
|
|
20230814,123000,108695860,5440,5440,5440,5440,85
|
|
20230814,122900,108233460,5440,5440,5440,5440,100
|
|
20230814,122800,107689460,5440,5440,5440,5440,0
|
|
20230814,122700,107689460,5440,5440,5440,5440,0
|
|
20230814,122600,107689460,5440,5440,5440,5440,0
|
|
20230814,122500,107689460,5440,5440,5440,5440,0
|
|
20230814,122400,107689460,5440,5440,5440,5440,128
|
|
20230814,122300,106993140,5440,5440,5440,5440,0
|
|
20230814,122200,106993140,5440,5440,5440,5440,0
|
|
20230814,122100,106993140,5440,5440,5440,5440,0
|
|
20230814,122000,106993140,5440,5440,5440,5440,0
|
|
20230814,121900,106993140,5440,5440,5440,5440,5
|
|
20230814,121800,106965940,5410,5410,5410,5410,0
|
|
20230814,121700,106965940,5410,5410,5410,5410,0
|
|
20230814,121600,106965940,5410,5410,5410,5410,0
|
|
20230814,121500,106965940,5410,5410,5410,5410,0
|
|
20230814,121400,106965940,5410,5410,5410,5410,0
|
|
20230814,121300,106965940,5410,5410,5410,5410,0
|
|
20230814,121200,106965940,5410,5410,5410,5410,0
|
|
20230814,121100,106965940,5410,5410,5410,5410,0
|
|
20230814,121000,106965940,5410,5410,5410,5410,0
|
|
20230814,120900,106965940,5410,5410,5410,5410,0
|
|
20230814,120800,106965940,5410,5410,5410,5410,1
|
|
20230814,120700,106960530,5420,5420,5420,5420,0
|
|
20230814,120600,106960530,5420,5420,5420,5420,0
|
|
20230814,120500,106960530,5420,5420,5420,5420,0
|
|
20230814,120400,106960530,5420,5420,5420,5420,0
|
|
20230814,120300,106960530,5420,5420,5420,5420,0
|
|
20230814,120200,106960530,5420,5420,5420,5420,0
|
|
20230814,120100,106960530,5420,5420,5420,5420,0
|
|
20230814,120000,106960530,5420,5420,5420,5420,0
|
|
20230814,115900,106960530,5420,5420,5420,5420,0
|
|
20230814,115800,106960530,5420,5420,5420,5420,0
|
|
20230814,115700,106960530,5420,5420,5420,5420,200
|
|
20230814,115600,105876530,5410,5410,5410,5410,0
|
|
20230814,115500,105876530,5410,5410,5410,5410,0
|
|
20230814,115400,105876530,5410,5410,5410,5410,0
|
|
20230814,115300,105876530,5410,5410,5410,5410,0
|
|
20230814,115200,105876530,5410,5410,5410,5410,0
|
|
20230814,115100,105876530,5410,5410,5410,5410,0
|
|
20230814,115000,105876530,5410,5410,5410,5410,0
|
|
20230814,114900,105876530,5410,5410,5410,5410,579
|
|
20230814,114800,102744140,5410,5410,5410,5410,200
|
|
20230814,114700,101662140,5410,5410,5410,5410,0
|
|
20230814,114600,101662140,5410,5410,5410,5410,0
|
|
20230814,114500,101662140,5410,5410,5410,5410,1
|
|
20230814,114400,101656730,5450,5450,5450,5450,0
|
|
20230814,114300,101656730,5450,5450,5450,5450,0
|
|
20230814,114200,101656730,5450,5450,5450,5450,0
|
|
20230814,114100,101656730,5450,5450,5450,5450,91
|
|
20230814,114000,101160780,5450,5450,5450,5450,0
|
|
20230814,113900,101160780,5450,5450,5450,5450,0
|
|
20230814,113800,101160780,5450,5450,5450,5450,0
|
|
20230814,113700,101160780,5450,5450,5450,5450,0
|
|
20230814,113600,101160780,5450,5450,5450,5450,0
|
|
20230814,113500,101160780,5450,5450,5450,5450,0
|
|
20230814,113400,101160780,5450,5450,5450,5450,5
|
|
20230814,113300,101133530,5440,5440,5440,5440,85
|
|
20230814,113200,100671130,5410,5410,5410,5410,193
|
|
20230814,113100,99627000,5410,5410,5410,5410,0
|
|
20230814,113000,99627000,5410,5410,5410,5410,492
|
|
20230814,112900,96965280,5410,5410,5410,5410,0
|
|
20230814,112800,96965280,5410,5410,5410,5410,0
|
|
20230814,112700,96965280,5410,5410,5410,5410,0
|
|
20230814,112600,96965280,5410,5410,5410,5410,0
|
|
20230814,112500,96965280,5410,5410,5410,5410,0
|
|
20230814,112400,96965280,5410,5410,5410,5410,0
|
|
20230814,112300,96965280,5410,5410,5410,5410,300
|
|
20230814,112200,95342280,5410,5410,5410,5410,0
|
|
20230814,112100,95342280,5410,5410,5410,5410,0
|
|
20230814,112000,95342280,5410,5420,5420,5410,198
|
|
20230814,111900,94270230,5420,5420,5420,5420,12
|
|
20230814,111800,94205190,5420,5430,5430,5420,694
|
|
20230814,111700,90436780,5440,5440,5440,5440,0
|
|
20230814,111600,90436780,5440,5440,5440,5440,21
|
|
20230814,111500,90322540,5450,5450,5450,5450,0
|
|
20230814,111400,90322540,5450,5450,5450,5450,0
|
|
20230814,111300,90322540,5450,5450,5450,5450,0
|
|
20230814,111200,90322540,5450,5450,5450,5450,315
|
|
20230814,111100,88605790,5450,5450,5450,5450,0
|
|
20230814,111000,88605790,5450,5450,5450,5450,0
|
|
20230814,110900,88605790,5450,5450,5450,5450,83
|
|
20230814,110800,88153440,5450,5460,5460,5450,2
|
|
20230814,110700,88142530,5470,5470,5470,5470,0
|
|
20230814,110600,88142530,5470,5470,5470,5470,0
|
|
20230814,110500,88142530,5470,5470,5470,5470,0
|
|
20230814,110400,88142530,5470,5470,5470,5470,0
|
|
20230814,110300,88142530,5470,5470,5470,5470,0
|
|
20230814,110200,88142530,5470,5460,5470,5460,2
|
|
20230814,110100,88131600,5450,5450,5450,5450,0
|
|
20230814,110000,88131600,5450,5450,5450,5450,26
|
|
20230814,105900,87989900,5450,5450,5450,5450,9
|
|
20230814,105800,87940850,5460,5460,5460,5460,1
|
|
20230814,105700,87935390,5460,5460,5460,5460,80
|
|
20230814,105600,87498590,5460,5450,5460,5450,185
|
|
20230814,105500,86488530,5450,5450,5450,5450,80
|
|
20230814,105400,86052530,5450,5450,5450,5450,0
|
|
20230814,105300,86052530,5450,5450,5450,5450,8
|
|
20230814,105200,86008930,5450,5450,5450,5450,5
|
|
20230814,105100,85981680,5450,5450,5450,5450,1
|
|
20230814,105000,85976230,5450,5430,5450,5430,1002
|
|
20230814,104900,80520980,5420,5420,5420,5420,243
|
|
20230814,104800,79203920,5420,5420,5420,5420,0
|
|
20230814,104700,79203920,5420,5420,5420,5420,57
|
|
20230814,104600,78894980,5430,5430,5430,5430,0
|
|
20230814,104500,78894980,5430,5430,5430,5430,0
|
|
20230814,104400,78894980,5430,5430,5430,5430,0
|
|
20230814,104300,78894980,5430,5430,5430,5430,0
|
|
20230814,104200,78894980,5430,5430,5430,5430,0
|
|
20230814,104100,78894980,5430,5430,5430,5430,0
|
|
20230814,104000,78894980,5430,5430,5430,5430,0
|
|
20230814,103900,78894980,5430,5430,5430,5430,0
|
|
20230814,103800,78894980,5430,5430,5430,5430,20
|
|
20230814,103700,78786380,5410,5410,5410,5410,0
|
|
20230814,103600,78786380,5410,5410,5410,5410,0
|
|
20230814,103500,78786380,5410,5410,5410,5410,0
|
|
20230814,103400,78786380,5410,5410,5410,5410,0
|
|
20230814,103300,78786380,5410,5410,5410,5410,0
|
|
20230814,103200,78786380,5410,5410,5410,5410,0
|
|
20230814,103100,78786380,5410,5410,5410,5410,0
|
|
20230814,103000,78786380,5410,5410,5410,5410,1
|
|
20230814,102900,78780970,5430,5430,5430,5430,0
|
|
20230814,102800,78780970,5430,5430,5430,5430,0
|
|
20230814,102700,78780970,5430,5430,5430,5430,0
|
|
20230814,102600,78780970,5430,5430,5430,5430,0
|
|
20230814,102500,78780970,5430,5430,5430,5430,0
|
|
20230814,102400,78780970,5430,5430,5430,5430,0
|
|
20230814,102300,78780970,5430,5430,5430,5430,0
|
|
20230814,102200,78780970,5430,5430,5430,5430,4
|
|
20230814,102100,78759250,5430,5430,5430,5430,0
|
|
20230814,102000,78759250,5430,5430,5430,5430,0
|
|
20230814,101900,78759250,5430,5430,5430,5430,0
|
|
20230814,101800,78759250,5430,5430,5430,5430,0
|
|
20230814,101700,78759250,5430,5430,5430,5430,0
|
|
20230814,101600,78759250,5430,5430,5430,5430,100
|
|
20230814,101500,78216250,5440,5440,5440,5440,0
|
|
20230814,101400,78216250,5440,5440,5440,5440,0
|
|
20230814,101300,78216250,5440,5440,5440,5440,0
|
|
20230814,101200,78216250,5440,5440,5440,5440,0
|
|
20230814,101100,78216250,5440,5440,5440,5440,20
|
|
20230814,101000,78107450,5430,5430,5430,5430,0
|
|
20230814,100900,78107450,5430,5430,5430,5430,0
|
|
20230814,100800,78107450,5430,5430,5430,5430,0
|
|
20230814,100700,78107450,5430,5430,5430,5430,50
|
|
20230814,100600,77835950,5410,5410,5410,5410,0
|
|
20230814,100500,77835950,5410,5410,5410,5410,1000
|
|
20230814,100400,72425950,5410,5410,5410,5410,0
|
|
20230814,100300,72425950,5410,5410,5410,5410,50
|
|
20230814,100200,72155450,5410,5410,5410,5410,0
|
|
20230814,100100,72155450,5410,5410,5410,5410,0
|
|
20230814,100000,72155450,5410,5410,5410,5410,814
|
|
20230814,095900,67751710,5410,5430,5430,5410,303
|
|
20230814,095800,66110460,5430,5430,5430,5430,1001
|
|
20230814,095700,60675030,5430,5430,5430,5420,258
|
|
20230814,095600,59274670,5430,5430,5430,5430,0
|
|
20230814,095500,59274670,5430,5420,5430,5420,17
|
|
20230814,095400,59182430,5420,5420,5420,5420,0
|
|
20230814,095300,59182430,5420,5410,5420,5410,540
|
|
20230814,095200,56259030,5410,5410,5410,5410,0
|
|
20230814,095100,56259030,5410,5410,5410,5410,0
|
|
20230814,095000,56259030,5410,5410,5410,5410,0
|
|
20230814,094900,56259030,5410,5410,5410,5410,0
|
|
20230814,094800,56259030,5410,5410,5410,5410,436
|
|
20230814,094700,53900270,5410,5410,5410,5410,0
|
|
20230814,094600,53900270,5410,5420,5420,5410,1790
|
|
20230814,094500,44202700,5430,5430,5430,5430,1
|
|
20230814,094400,44197270,5430,5430,5430,5430,3
|
|
20230814,094300,44180980,5430,5430,5430,5430,478
|
|
20230814,094200,41585440,5430,5430,5430,5430,107
|
|
20230814,094100,41004430,5430,5430,5430,5430,1
|
|
20230814,094000,40999000,5430,5430,5430,5430,0
|
|
20230814,093900,40999000,5430,5430,5430,5430,239
|
|
20230814,093800,39701230,5440,5440,5440,5430,28
|
|
20230814,093700,39549120,5430,5430,5430,5430,0
|
|
20230814,093600,39549120,5430,5430,5430,5430,306
|
|
20230814,093500,37887540,5440,5440,5440,5440,1
|
|
20230814,093400,37882100,5440,5440,5440,5440,64
|
|
20230814,093300,37533940,5450,5450,5450,5450,20
|
|
20230814,093200,37424940,5450,5450,5450,5450,1
|
|
20230814,093100,37419490,5430,5430,5430,5430,0
|
|
20230814,093000,37419490,5430,5430,5430,5430,0
|
|
20230814,092900,37419490,5430,5430,5430,5430,20
|
|
20230814,092800,37310890,5430,5430,5430,5430,1
|
|
20230814,092700,37305460,5430,5450,5450,5430,414
|
|
20230814,092600,35056340,5430,5440,5440,5430,1005
|
|
20230814,092500,29598090,5450,5440,5450,5440,457
|
|
20230814,092400,27109540,5440,5440,5440,5440,0
|
|
20230814,092300,27109540,5440,5440,5440,5440,0
|
|
20230814,092200,27109540,5440,5440,5440,5440,0
|
|
20230814,092100,27109540,5440,5440,5440,5440,1
|
|
20230814,092000,27104100,5420,5420,5420,5420,0
|
|
20230814,091900,27104100,5420,5420,5420,5420,204
|
|
20230814,091800,25998420,5450,5450,5450,5450,0
|
|
20230814,091700,25998420,5450,5440,5450,5440,110
|
|
20230814,091600,25399950,5420,5420,5420,5420,47
|
|
20230814,091500,25145210,5420,5420,5420,5420,0
|
|
20230814,091400,25145210,5420,5420,5420,5420,0
|
|
20230814,091300,25145210,5420,5420,5420,5420,120
|
|
20230814,091200,24494810,5410,5420,5420,5410,278
|
|
20230814,091100,22990530,5410,5410,5410,5410,0
|
|
20230814,091000,22990530,5410,5410,5410,5410,0
|
|
20230814,090900,22990530,5410,5410,5410,5410,0
|
|
20230814,090800,22990530,5410,5400,5410,5400,75
|
|
20230814,090700,22584960,5390,5390,5390,5390,150
|
|
20230814,090600,21776460,5410,5410,5410,5390,314
|
|
20230814,090500,20082720,5430,5390,5430,5390,348
|
|
20230814,090400,18206160,5390,5390,5430,5390,974
|
|
20230814,090300,12955780,5390,5430,5430,5390,405
|
|
20230814,090200,10772230,5390,5430,5430,5390,102
|
|
20230814,090100,10221850,5440,5370,5440,5370,248
|
|
20230814,090000,8883080,5380,5410,5410,5380,1643
|