666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,200300,464265900,5330,5330,5330,5330,195
|
|
20230817,200200,464265900,5330,5330,5330,5330,0
|
|
20230817,200100,464265900,5330,5330,5330,5330,0
|
|
20230817,200000,464265900,5330,5330,5330,5330,0
|
|
20230817,195900,464265900,5330,5330,5330,5330,0
|
|
20230817,195800,464265900,5330,5330,5330,5330,0
|
|
20230817,195700,464265900,5330,5330,5330,5330,0
|
|
20230817,195600,464265900,5330,5330,5330,5330,0
|
|
20230817,195500,464265900,5330,5330,5330,5330,0
|
|
20230817,195400,464265900,5330,5330,5330,5330,0
|
|
20230817,195300,464265900,5330,5330,5330,5330,0
|
|
20230817,195200,464265900,5330,5330,5330,5330,0
|
|
20230817,195100,464265900,5330,5330,5330,5330,0
|
|
20230817,195000,464265900,5330,5330,5330,5330,0
|
|
20230817,194900,464265900,5330,5330,5330,5330,0
|
|
20230817,194800,464265900,5330,5330,5330,5330,0
|
|
20230817,194700,464265900,5330,5330,5330,5330,0
|
|
20230817,194600,464265900,5330,5330,5330,5330,0
|
|
20230817,194500,464265900,5330,5330,5330,5330,0
|
|
20230817,194400,464265900,5330,5330,5330,5330,0
|
|
20230817,194300,464265900,5330,5330,5330,5330,0
|
|
20230817,194200,464265900,5330,5330,5330,5330,0
|
|
20230817,194100,464265900,5330,5330,5330,5330,0
|
|
20230817,194000,464265900,5330,5330,5330,5330,0
|
|
20230817,193900,464265900,5330,5330,5330,5330,0
|
|
20230817,193800,464265900,5330,5330,5330,5330,0
|
|
20230817,193700,464265900,5330,5330,5330,5330,0
|
|
20230817,193600,464265900,5330,5330,5330,5330,0
|
|
20230817,193500,464265900,5330,5330,5330,5330,0
|
|
20230817,193400,464265900,5330,5330,5330,5330,0
|
|
20230817,193300,464265900,5330,5330,5330,5330,195
|
|
20230817,193200,464265900,5330,5330,5330,5330,0
|
|
20230817,193100,464265900,5330,5330,5330,5330,0
|
|
20230817,193000,464265900,5330,5330,5330,5330,0
|
|
20230817,192900,464265900,5330,5330,5330,5330,0
|
|
20230817,192800,464265900,5330,5330,5330,5330,0
|
|
20230817,192700,464265900,5330,5330,5330,5330,0
|
|
20230817,192600,464265900,5330,5330,5330,5330,0
|
|
20230817,192500,464265900,5330,5330,5330,5330,0
|
|
20230817,192400,464265900,5330,5330,5330,5330,0
|
|
20230817,192300,464265900,5330,5330,5330,5330,0
|
|
20230817,192200,464265900,5330,5330,5330,5330,0
|
|
20230817,192100,464265900,5330,5330,5330,5330,0
|
|
20230817,192000,464265900,5330,5330,5330,5330,0
|
|
20230817,191900,464265900,5330,5330,5330,5330,0
|
|
20230817,191800,464265900,5330,5330,5330,5330,0
|
|
20230817,191700,464265900,5330,5330,5330,5330,0
|
|
20230817,191600,464265900,5330,5330,5330,5330,0
|
|
20230817,191500,464265900,5330,5330,5330,5330,0
|
|
20230817,191400,464265900,5330,5330,5330,5330,0
|
|
20230817,191300,464265900,5330,5330,5330,5330,0
|
|
20230817,191200,464265900,5330,5330,5330,5330,0
|
|
20230817,191100,464265900,5330,5330,5330,5330,0
|
|
20230817,191000,464265900,5330,5330,5330,5330,0
|
|
20230817,190900,464265900,5330,5330,5330,5330,0
|
|
20230817,190800,464265900,5330,5330,5330,5330,0
|
|
20230817,190700,464265900,5330,5330,5330,5330,0
|
|
20230817,190600,464265900,5330,5330,5330,5330,0
|
|
20230817,190500,464265900,5330,5330,5330,5330,0
|
|
20230817,190400,464265900,5330,5330,5330,5330,0
|
|
20230817,190300,464265900,5330,5330,5330,5330,195
|
|
20230817,190200,464265900,5330,5330,5330,5330,0
|
|
20230817,190100,464265900,5330,5330,5330,5330,0
|
|
20230817,190000,464265900,5330,5330,5330,5330,0
|
|
20230817,185900,464265900,5330,5330,5330,5330,0
|
|
20230817,185800,464265900,5330,5330,5330,5330,0
|
|
20230817,185700,464265900,5330,5330,5330,5330,0
|
|
20230817,185600,464265900,5330,5330,5330,5330,0
|
|
20230817,185500,464265900,5330,5330,5330,5330,0
|
|
20230817,185400,464265900,5330,5330,5330,5330,0
|
|
20230817,185300,464265900,5330,5330,5330,5330,0
|
|
20230817,185200,464265900,5330,5330,5330,5330,0
|
|
20230817,185100,464265900,5330,5330,5330,5330,0
|
|
20230817,185000,464265900,5330,5330,5330,5330,0
|
|
20230817,184900,464265900,5330,5330,5330,5330,0
|
|
20230817,184800,464265900,5330,5330,5330,5330,0
|
|
20230817,184700,464265900,5330,5330,5330,5330,0
|
|
20230817,184600,464265900,5330,5330,5330,5330,0
|
|
20230817,184500,464265900,5330,5330,5330,5330,0
|
|
20230817,184400,464265900,5330,5330,5330,5330,0
|
|
20230817,184300,464265900,5330,5330,5330,5330,0
|
|
20230817,184200,464265900,5330,5330,5330,5330,0
|
|
20230817,184100,464265900,5330,5330,5330,5330,0
|
|
20230817,184000,464265900,5330,5330,5330,5330,0
|
|
20230817,183900,464265900,5330,5330,5330,5330,0
|
|
20230817,183800,464265900,5330,5330,5330,5330,0
|
|
20230817,183700,464265900,5330,5330,5330,5330,0
|
|
20230817,183600,464265900,5330,5330,5330,5330,0
|
|
20230817,183500,464265900,5330,5330,5330,5330,0
|
|
20230817,183400,464265900,5330,5330,5330,5330,0
|
|
20230817,183300,464265900,5330,5330,5330,5330,195
|
|
20230817,183200,464265900,5330,5330,5330,5330,0
|
|
20230817,183100,464265900,5330,5330,5330,5330,0
|
|
20230817,183000,464265900,5330,5330,5330,5330,0
|
|
20230817,182900,464265900,5330,5330,5330,5330,0
|
|
20230817,182800,464265900,5330,5330,5330,5330,0
|
|
20230817,182700,464265900,5330,5330,5330,5330,0
|
|
20230817,182600,464265900,5330,5330,5330,5330,0
|
|
20230817,182500,464265900,5330,5330,5330,5330,0
|
|
20230817,182400,464265900,5330,5330,5330,5330,0
|
|
20230817,182300,464265900,5330,5330,5330,5330,0
|
|
20230817,182200,464265900,5330,5330,5330,5330,0
|
|
20230817,182100,464265900,5330,5330,5330,5330,0
|
|
20230817,182000,464265900,5330,5330,5330,5330,0
|
|
20230817,181900,464265900,5330,5330,5330,5330,0
|
|
20230817,181800,464265900,5330,5330,5330,5330,0
|
|
20230817,181700,464265900,5330,5330,5330,5330,0
|
|
20230817,181600,464265900,5330,5330,5330,5330,0
|
|
20230817,181500,464265900,5330,5330,5330,5330,0
|
|
20230817,181400,464265900,5330,5330,5330,5330,0
|
|
20230817,181300,464265900,5330,5330,5330,5330,0
|
|
20230817,181200,464265900,5330,5330,5330,5330,0
|
|
20230817,181100,464265900,5330,5330,5330,5330,0
|
|
20230817,181000,464265900,5330,5330,5330,5330,0
|
|
20230817,180900,464265900,5330,5330,5330,5330,0
|
|
20230817,180800,464265900,5330,5330,5330,5330,0
|
|
20230817,180700,464265900,5330,5330,5330,5330,0
|
|
20230817,180600,464265900,5330,5330,5330,5330,0
|
|
20230817,180500,464265900,5330,5330,5330,5330,0
|
|
20230817,180400,464265900,5330,5330,5330,5330,0
|
|
20230817,180300,464265900,5330,5330,5330,5330,195
|
|
20230817,180200,464265900,5330,5330,5330,5330,0
|
|
20230817,180100,464265900,5330,5330,5330,5330,0
|
|
20230817,180000,464265900,5330,5330,5330,5330,0
|
|
20230817,175900,464265900,5330,5330,5330,5330,0
|
|
20230817,175800,464265900,5330,5330,5330,5330,0
|
|
20230817,175700,464265900,5330,5330,5330,5330,0
|
|
20230817,175600,464265900,5330,5330,5330,5330,0
|
|
20230817,175500,464265900,5330,5330,5330,5330,0
|
|
20230817,175400,464265900,5330,5330,5330,5330,0
|
|
20230817,175300,464265900,5330,5330,5330,5330,0
|
|
20230817,175200,464265900,5330,5330,5330,5330,0
|
|
20230817,175100,464265900,5330,5330,5330,5330,0
|
|
20230817,175000,464265900,5330,5330,5330,5330,0
|
|
20230817,174900,464265900,5330,5330,5330,5330,0
|
|
20230817,174800,464265900,5330,5330,5330,5330,0
|
|
20230817,174700,464265900,5330,5330,5330,5330,0
|
|
20230817,174600,464265900,5330,5330,5330,5330,0
|
|
20230817,174500,464265900,5330,5330,5330,5330,0
|
|
20230817,174400,464265900,5330,5330,5330,5330,0
|
|
20230817,174300,464265900,5330,5330,5330,5330,0
|
|
20230817,174200,464265900,5330,5330,5330,5330,0
|
|
20230817,174100,464265900,5330,5330,5330,5330,0
|
|
20230817,174000,464265900,5330,5330,5330,5330,0
|
|
20230817,173900,464265900,5330,5330,5330,5330,0
|
|
20230817,173800,464265900,5330,5330,5330,5330,0
|
|
20230817,173700,464265900,5330,5330,5330,5330,0
|
|
20230817,173600,464265900,5330,5330,5330,5330,0
|
|
20230817,173500,464265900,5330,5330,5330,5330,0
|
|
20230817,173400,464265900,5330,5330,5330,5330,0
|
|
20230817,173300,464265900,5330,5330,5330,5330,195
|
|
20230817,173200,464265900,5330,5330,5330,5330,0
|
|
20230817,173100,464265900,5330,5330,5330,5330,0
|
|
20230817,173000,464265900,5330,5330,5330,5330,0
|
|
20230817,172900,464265900,5330,5330,5330,5330,0
|
|
20230817,172800,464265900,5330,5330,5330,5330,0
|
|
20230817,172700,464265900,5330,5330,5330,5330,0
|
|
20230817,172600,464265900,5330,5330,5330,5330,0
|
|
20230817,172500,464265900,5330,5330,5330,5330,0
|
|
20230817,172400,464265900,5330,5330,5330,5330,0
|
|
20230817,172300,464265900,5330,5330,5330,5330,0
|
|
20230817,172200,464265900,5330,5330,5330,5330,0
|
|
20230817,172100,464265900,5330,5330,5330,5330,0
|
|
20230817,172000,464265900,5330,5330,5330,5330,0
|
|
20230817,171900,464265900,5330,5330,5330,5330,0
|
|
20230817,171800,464265900,5330,5330,5330,5330,0
|
|
20230817,171700,464265900,5330,5330,5330,5330,0
|
|
20230817,171600,464265900,5330,5330,5330,5330,0
|
|
20230817,171500,464265900,5330,5330,5330,5330,0
|
|
20230817,171400,464265900,5330,5330,5330,5330,0
|
|
20230817,171300,464265900,5330,5330,5330,5330,0
|
|
20230817,171200,464265900,5330,5330,5330,5330,0
|
|
20230817,171100,464265900,5330,5330,5330,5330,0
|
|
20230817,171000,464265900,5330,5330,5330,5330,0
|
|
20230817,170900,464265900,5330,5330,5330,5330,0
|
|
20230817,170800,464265900,5330,5330,5330,5330,0
|
|
20230817,170700,464265900,5330,5330,5330,5330,0
|
|
20230817,170600,464265900,5330,5330,5330,5330,0
|
|
20230817,170500,464265900,5330,5330,5330,5330,0
|
|
20230817,170400,464265900,5330,5330,5330,5330,0
|
|
20230817,170300,464265900,5330,5330,5330,5330,195
|
|
20230817,170200,464265900,5330,5330,5330,5330,0
|
|
20230817,170100,464265900,5330,5330,5330,5330,0
|
|
20230817,170000,464265900,5330,5330,5330,5330,0
|
|
20230817,165900,464265900,5330,5330,5330,5330,0
|
|
20230817,165800,464265900,5330,5330,5330,5330,0
|
|
20230817,165700,464265900,5330,5330,5330,5330,0
|
|
20230817,165600,464265900,5330,5330,5330,5330,0
|
|
20230817,165500,464265900,5330,5330,5330,5330,0
|
|
20230817,165400,464265900,5330,5330,5330,5330,0
|
|
20230817,165300,464265900,5330,5330,5330,5330,0
|
|
20230817,165200,464265900,5330,5330,5330,5330,0
|
|
20230817,165100,464265900,5330,5330,5330,5330,0
|
|
20230817,165000,464265900,5330,5330,5330,5330,0
|
|
20230817,164900,464265900,5330,5330,5330,5330,0
|
|
20230817,164800,464265900,5330,5330,5330,5330,0
|
|
20230817,164700,464265900,5330,5330,5330,5330,0
|
|
20230817,164600,464265900,5330,5330,5330,5330,0
|
|
20230817,164500,464265900,5330,5330,5330,5330,0
|
|
20230817,164400,464265900,5330,5330,5330,5330,0
|
|
20230817,164300,464265900,5330,5330,5330,5330,0
|
|
20230817,164200,464265900,5330,5330,5330,5330,0
|
|
20230817,164100,464265900,5330,5330,5330,5330,0
|
|
20230817,164000,464265900,5330,5330,5330,5330,0
|
|
20230817,163900,464265900,5330,5330,5330,5330,0
|
|
20230817,163800,464265900,5330,5330,5330,5330,0
|
|
20230817,163700,464265900,5330,5330,5330,5330,0
|
|
20230817,163600,464265900,5330,5330,5330,5330,0
|
|
20230817,163500,464265900,5330,5330,5330,5330,0
|
|
20230817,163400,464265900,5330,5330,5330,5330,0
|
|
20230817,163300,464265900,5330,5330,5330,5330,195
|
|
20230817,163200,464265900,5330,5330,5330,5330,0
|
|
20230817,163100,464265900,5330,5330,5330,5330,0
|
|
20230817,163000,464265900,5330,5330,5330,5330,0
|
|
20230817,162900,464265900,5330,5330,5330,5330,0
|
|
20230817,162800,464265900,5330,5330,5330,5330,0
|
|
20230817,162700,464265900,5330,5330,5330,5330,0
|
|
20230817,162600,464265900,5330,5330,5330,5330,0
|
|
20230817,162500,464265900,5330,5330,5330,5330,0
|
|
20230817,162400,464265900,5330,5330,5330,5330,0
|
|
20230817,162300,464265900,5330,5330,5330,5330,0
|
|
20230817,162200,464265900,5330,5330,5330,5330,0
|
|
20230817,162100,464265900,5330,5330,5330,5330,0
|
|
20230817,162000,464265900,5330,5330,5330,5330,0
|
|
20230817,161900,464265900,5330,5330,5330,5330,0
|
|
20230817,161800,464265900,5330,5330,5330,5330,0
|
|
20230817,161700,464265900,5330,5330,5330,5330,0
|
|
20230817,161600,464265900,5330,5330,5330,5330,0
|
|
20230817,161500,464265900,5330,5330,5330,5330,0
|
|
20230817,161400,464265900,5330,5330,5330,5330,0
|
|
20230817,161300,464265900,5330,5330,5330,5330,0
|
|
20230817,161200,464265900,5330,5330,5330,5330,0
|
|
20230817,161100,464265900,5330,5330,5330,5330,0
|
|
20230817,161000,464265900,5330,5330,5330,5330,0
|
|
20230817,160900,464265900,5330,5330,5330,5330,0
|
|
20230817,160800,464265900,5330,5330,5330,5330,0
|
|
20230817,160700,464265900,5330,5330,5330,5330,0
|
|
20230817,160600,464265900,5330,5330,5330,5330,0
|
|
20230817,160500,464265900,5330,5330,5330,5330,0
|
|
20230817,160400,464265900,5330,5330,5330,5330,0
|
|
20230817,160300,464265900,5330,5330,5330,5330,195
|
|
20230817,160200,464265900,5330,5330,5330,5330,0
|
|
20230817,160100,464265900,5330,5330,5330,5330,0
|
|
20230817,160000,464265900,5330,5330,5330,5330,0
|
|
20230817,155900,464265900,5330,5330,5330,5330,0
|
|
20230817,155800,464265900,5330,5330,5330,5330,0
|
|
20230817,155700,464265900,5330,5330,5330,5330,0
|
|
20230817,155600,464265900,5330,5330,5330,5330,0
|
|
20230817,155500,464265900,5330,5330,5330,5330,0
|
|
20230817,155400,464265900,5330,5330,5330,5330,0
|
|
20230817,155300,464265900,5330,5330,5330,5330,0
|
|
20230817,155200,464265900,5330,5330,5330,5330,0
|
|
20230817,155100,464265900,5330,5330,5330,5330,0
|
|
20230817,155000,464265900,5330,5330,5330,5330,0
|
|
20230817,154900,464265900,5330,5330,5330,5330,0
|
|
20230817,154800,464265900,5330,5330,5330,5330,0
|
|
20230817,154700,464265900,5330,5330,5330,5330,0
|
|
20230817,154600,464265900,5330,5330,5330,5330,0
|
|
20230817,154500,464265900,5330,5330,5330,5330,0
|
|
20230817,154400,464265900,5330,5330,5330,5330,0
|
|
20230817,154300,464265900,5330,5330,5330,5330,0
|
|
20230817,154200,464265900,5330,5330,5330,5330,0
|
|
20230817,154100,464265900,5330,5330,5330,5330,0
|
|
20230817,154000,464265900,5330,5330,5330,5330,0
|
|
20230817,153900,464265900,5330,5330,5330,5330,0
|
|
20230817,153800,464265900,5330,5330,5330,5330,0
|
|
20230817,153700,464265900,5330,5330,5330,5330,0
|
|
20230817,153600,464265900,5330,5330,5330,5330,0
|
|
20230817,153500,464265900,5330,5330,5330,5330,0
|
|
20230817,153400,464265900,5330,5330,5330,5330,0
|
|
20230817,153300,464265900,5330,5330,5330,5330,195
|
|
20230817,153200,464265900,5330,5330,5330,5330,0
|
|
20230817,153100,464265900,5330,5330,5330,5330,0
|
|
20230817,153000,464265900,5330,5330,5330,5330,195
|
|
20230817,152900,463226550,5330,5330,5330,5330,0
|
|
20230817,152800,463226550,5330,5330,5330,5330,0
|
|
20230817,152700,463226550,5330,5330,5330,5330,0
|
|
20230817,152600,463226550,5330,5330,5330,5330,0
|
|
20230817,152500,463226550,5330,5330,5330,5330,0
|
|
20230817,152400,463226550,5330,5330,5330,5330,0
|
|
20230817,152300,463226550,5330,5330,5330,5330,0
|
|
20230817,152200,463226550,5330,5330,5330,5330,0
|
|
20230817,152100,463226550,5330,5330,5330,5330,0
|
|
20230817,152000,463226550,5330,5330,5330,5330,0
|
|
20230817,151900,463226550,5330,5310,5330,5310,258
|
|
20230817,151800,461856550,5300,5310,5310,5300,330
|
|
20230817,151700,460104770,5310,5310,5310,5310,17
|
|
20230817,151600,460014500,5310,5320,5320,5310,337
|
|
20230817,151500,458224670,5320,5320,5320,5320,53
|
|
20230817,151400,457942710,5330,5330,5330,5330,0
|
|
20230817,151300,457942710,5330,5330,5330,5330,0
|
|
20230817,151200,457942710,5330,5330,5330,5330,0
|
|
20230817,151100,457942710,5330,5310,5330,5310,1000
|
|
20230817,151000,452625190,5310,5310,5310,5310,6
|
|
20230817,150900,452593330,5300,5300,5300,5300,0
|
|
20230817,150800,452593330,5300,5300,5300,5300,221
|
|
20230817,150700,451422030,5300,5300,5300,5300,1
|
|
20230817,150600,451416730,5310,5310,5310,5310,0
|
|
20230817,150500,451416730,5310,5310,5310,5310,0
|
|
20230817,150400,451416730,5310,5310,5310,5310,0
|
|
20230817,150300,451416730,5310,5310,5310,5310,0
|
|
20230817,150200,451416730,5310,5310,5310,5310,0
|
|
20230817,150100,451416730,5310,5310,5310,5310,0
|
|
20230817,150000,451416730,5310,5310,5310,5310,0
|
|
20230817,145900,451416730,5310,5310,5310,5310,0
|
|
20230817,145800,451416730,5310,5310,5310,5310,300
|
|
20230817,145700,449823730,5310,5310,5310,5310,0
|
|
20230817,145600,449823730,5310,5310,5310,5310,0
|
|
20230817,145500,449823730,5310,5310,5310,5310,0
|
|
20230817,145400,449823730,5310,5310,5310,5310,0
|
|
20230817,145300,449823730,5310,5310,5310,5310,30
|
|
20230817,145200,449664430,5310,5310,5310,5310,0
|
|
20230817,145100,449664430,5310,5310,5310,5310,0
|
|
20230817,145000,449664430,5310,5310,5310,5310,100
|
|
20230817,144900,449133430,5320,5320,5320,5320,0
|
|
20230817,144800,449133430,5320,5320,5320,5320,0
|
|
20230817,144700,449133430,5320,5320,5320,5320,0
|
|
20230817,144600,449133430,5320,5320,5320,5320,47
|
|
20230817,144500,448883390,5310,5320,5320,5310,200
|
|
20230817,144400,447821360,5310,5310,5310,5310,0
|
|
20230817,144300,447821360,5310,5310,5310,5310,0
|
|
20230817,144200,447821360,5310,5310,5310,5310,0
|
|
20230817,144100,447821360,5310,5310,5310,5310,0
|
|
20230817,144000,447821360,5310,5310,5310,5310,0
|
|
20230817,143900,447821360,5310,5310,5310,5310,0
|
|
20230817,143800,447821360,5310,5310,5310,5310,0
|
|
20230817,143700,447821360,5310,5310,5310,5310,387
|
|
20230817,143600,445766390,5320,5320,5320,5320,0
|
|
20230817,143500,445766390,5320,5320,5320,5320,500
|
|
20230817,143400,443106390,5330,5330,5330,5330,0
|
|
20230817,143300,443106390,5330,5330,5330,5330,850
|
|
20230817,143200,438575890,5340,5320,5340,5320,200
|
|
20230817,143100,437510990,5310,5320,5330,5310,1803
|
|
20230817,143000,427926040,5360,5360,5360,5360,21
|
|
20230817,142900,427813480,5360,5360,5360,5360,0
|
|
20230817,142800,427813480,5360,5360,5360,5360,0
|
|
20230817,142700,427813480,5360,5360,5360,5360,0
|
|
20230817,142600,427813480,5360,5360,5360,5360,0
|
|
20230817,142500,427813480,5360,5360,5360,5360,0
|
|
20230817,142400,427813480,5360,5350,5360,5340,579
|
|
20230817,142300,424721300,5350,5350,5350,5350,0
|
|
20230817,142200,424721300,5350,5350,5350,5350,374
|
|
20230817,142100,422720400,5350,5350,5350,5350,0
|
|
20230817,142000,422720400,5350,5340,5350,5340,2
|
|
20230817,141900,422709710,5350,5350,5350,5350,0
|
|
20230817,141800,422709710,5350,5350,5350,5350,1
|
|
20230817,141700,422704360,5320,5320,5350,5320,3
|
|
20230817,141600,422688370,5330,5330,5330,5330,600
|
|
20230817,141500,419490370,5330,5330,5330,5330,0
|
|
20230817,141400,419490370,5330,5330,5330,5330,0
|
|
20230817,141300,419490370,5330,5330,5330,5330,38
|
|
20230817,141200,419287830,5330,5330,5330,5330,0
|
|
20230817,141100,419287830,5330,5330,5330,5330,0
|
|
20230817,141000,419287830,5330,5330,5330,5330,0
|
|
20230817,140900,419287830,5330,5320,5350,5320,3042
|
|
20230817,140800,403085470,5310,5310,5310,5310,801
|
|
20230817,140700,398832160,5310,5310,5310,5310,0
|
|
20230817,140600,398832160,5310,5310,5310,5310,0
|
|
20230817,140500,398832160,5310,5310,5310,5310,0
|
|
20230817,140400,398832160,5310,5310,5310,5310,0
|
|
20230817,140300,398832160,5310,5280,5310,5280,2595
|
|
20230817,140200,385117700,5270,5270,5270,5270,20
|
|
20230817,140100,385012300,5270,5280,5280,5270,3
|
|
20230817,140000,384996470,5270,5250,5270,5250,24
|
|
20230817,135900,384870450,5280,5260,5280,5260,15
|
|
20230817,135800,384791400,5270,5270,5270,5270,4
|
|
20230817,135700,384770320,5280,5260,5280,5240,28
|
|
20230817,135600,384623450,5260,5260,5260,5230,109
|
|
20230817,135500,384052650,5270,5250,5270,5250,23
|
|
20230817,135400,383931880,5270,5240,5270,5240,3
|
|
20230817,135300,383916120,5230,5240,5240,5230,12
|
|
20230817,135200,383853300,5250,5250,5250,5250,21
|
|
20230817,135100,383743050,5250,5250,5250,5250,0
|
|
20230817,135000,383743050,5250,5250,5250,5250,23
|
|
20230817,134900,383622300,5250,5250,5250,5250,5
|
|
20230817,134800,383596050,5260,5260,5260,5260,5
|
|
20230817,134700,383569750,5240,5240,5240,5240,22
|
|
20230817,134600,383454470,5270,5270,5270,5270,0
|
|
20230817,134500,383454470,5270,5260,5270,5240,26
|
|
20230817,134400,383318150,5240,5240,5240,5240,0
|
|
20230817,134300,383318150,5240,5240,5240,5240,22
|
|
20230817,134200,383202870,5260,5250,5280,5250,35
|
|
20230817,134100,383018610,5220,5220,5220,5220,0
|
|
20230817,134000,383018610,5220,5230,5240,5220,688
|
|
20230817,133900,379414130,5230,5230,5230,5230,3
|
|
20230817,133800,379398440,5230,5230,5230,5230,52
|
|
20230817,133700,379126480,5240,5240,5240,5240,6
|
|
20230817,133600,379095040,5230,5230,5230,5230,0
|
|
20230817,133500,379095040,5230,5230,5230,5230,23
|
|
20230817,133400,378974750,5230,5230,5230,5230,6
|
|
20230817,133300,378943370,5230,5230,5230,5230,23
|
|
20230817,133200,378823080,5240,5240,5240,5240,6
|
|
20230817,133100,378791640,5230,5230,5230,5230,22
|
|
20230817,133000,378676580,5240,5240,5240,5240,1
|
|
20230817,132900,378671340,5240,5240,5240,5240,5
|
|
20230817,132800,378645140,5230,5230,5230,5230,23
|
|
20230817,132700,378524850,5230,5230,5230,5230,0
|
|
20230817,132600,378524850,5230,5240,5240,5230,28
|
|
20230817,132500,378378200,5240,5240,5240,5240,5
|
|
20230817,132400,378352000,5240,5240,5240,5240,5
|
|
20230817,132300,378325800,5230,5240,5240,5230,51
|
|
20230817,132200,378058780,5230,5230,5230,5230,12
|
|
20230817,132100,377996020,5230,5230,5230,5230,17
|
|
20230817,132000,377907110,5240,5240,5240,5240,10
|
|
20230817,131900,377854710,5240,5240,5240,5240,14
|
|
20230817,131800,377781350,5240,5240,5240,5240,6
|
|
20230817,131700,377749910,5240,5240,5240,5240,0
|
|
20230817,131600,377749910,5240,5240,5240,5240,29
|
|
20230817,131500,377597950,5250,5250,5250,5250,0
|
|
20230817,131400,377597950,5250,5240,5250,5240,23
|
|
20230817,131300,377477420,5240,5240,5240,5240,6
|
|
20230817,131200,377445980,5240,5240,5240,5240,0
|
|
20230817,131100,377445980,5240,5240,5240,5240,22
|
|
20230817,131000,377330700,5240,5240,5240,5240,58
|
|
20230817,130900,377026780,5240,5240,5240,5240,22
|
|
20230817,130800,376911500,5240,5240,5240,5240,0
|
|
20230817,130700,376911500,5240,5240,5240,5240,29
|
|
20230817,130600,376759540,5240,5240,5240,5240,0
|
|
20230817,130500,376759540,5240,5240,5240,5240,7
|
|
20230817,130400,376722860,5240,5240,5240,5240,22
|
|
20230817,130300,376607580,5240,5240,5240,5240,0
|
|
20230817,130200,376607580,5240,5240,5240,5240,29
|
|
20230817,130100,376455620,5240,5240,5240,5240,1
|
|
20230817,130000,376450380,5240,5240,5240,5240,0
|
|
20230817,125900,376450380,5240,5230,5240,5230,579
|
|
20230817,125800,373421870,5220,5220,5220,5220,0
|
|
20230817,125700,373421870,5220,5220,5230,5220,129
|
|
20230817,125600,372747490,5230,5220,5230,5220,200
|
|
20230817,125500,371702490,5220,5220,5220,5220,23
|
|
20230817,125400,371582430,5220,5220,5220,5220,0
|
|
20230817,125300,371582430,5220,5220,5220,5220,0
|
|
20230817,125200,371582430,5220,5220,5220,5220,43
|
|
20230817,125100,371357970,5220,5220,5220,5220,7
|
|
20230817,125000,371321430,5230,5230,5230,5230,1
|
|
20230817,124900,371316200,5230,5230,5230,5230,0
|
|
20230817,124800,371316200,5230,5230,5230,5230,0
|
|
20230817,124700,371316200,5230,5220,5230,5220,127
|
|
20230817,124600,370652970,5210,5210,5210,5210,14
|
|
20230817,124500,370580030,5210,5210,5210,5210,22
|
|
20230817,124400,370465410,5210,5210,5210,5210,0
|
|
20230817,124300,370465410,5210,5210,5210,5210,23
|
|
20230817,124200,370345580,5220,5220,5220,5220,0
|
|
20230817,124100,370345580,5220,5220,5220,5220,1
|
|
20230817,124000,370340360,5220,5210,5220,5210,48
|
|
20230817,123900,370090270,5210,5210,5210,5210,0
|
|
20230817,123800,370090270,5210,5220,5220,5210,24
|
|
20230817,123700,369965050,5230,5230,5230,5230,0
|
|
20230817,123600,369965050,5230,5230,5230,5230,0
|
|
20230817,123500,369965050,5230,5230,5230,5230,1
|
|
20230817,123400,369959820,5230,5220,5230,5220,7
|
|
20230817,123300,369923270,5220,5220,5220,5220,28
|
|
20230817,123200,369777110,5220,5220,5220,5220,0
|
|
20230817,123100,369777110,5220,5220,5220,5220,0
|
|
20230817,123000,369777110,5220,5220,5230,5220,39
|
|
20230817,122900,369573490,5230,5230,5230,5230,2
|
|
20230817,122800,369563030,5220,5220,5220,5220,23
|
|
20230817,122700,369442970,5220,5220,5220,5220,491
|
|
20230817,122600,366879950,5220,5230,5230,5220,531
|
|
20230817,122500,364106640,5230,5230,5230,5230,0
|
|
20230817,122400,364106640,5230,5230,5230,5230,7
|
|
20230817,122300,364070030,5230,5230,5230,5230,22
|
|
20230817,122200,363954970,5240,5240,5240,5240,1
|
|
20230817,122100,363949730,5230,5230,5230,5230,22
|
|
20230817,122000,363834670,5240,5240,5240,5240,0
|
|
20230817,121900,363834670,5240,5240,5240,5240,296
|
|
20230817,121800,362283630,5240,5240,5240,5240,22
|
|
20230817,121700,362168350,5290,5260,5290,5260,150
|
|
20230817,121600,361376320,5250,5250,5250,5250,77
|
|
20230817,121500,360972070,5250,5250,5250,5250,0
|
|
20230817,121400,360972070,5250,5250,5250,5250,22
|
|
20230817,121300,360856570,5240,5240,5240,5240,0
|
|
20230817,121200,360856570,5240,5240,5240,5240,0
|
|
20230817,121100,360856570,5240,5240,5240,5240,22
|
|
20230817,121000,360741290,5240,5240,5240,5240,0
|
|
20230817,120900,360741290,5240,5240,5250,5240,43
|
|
20230817,120800,360515960,5240,5240,5240,5240,20
|
|
20230817,120700,360411160,5250,5250,5250,5250,0
|
|
20230817,120600,360411160,5250,5250,5250,5250,285
|
|
20230817,120500,358914910,5250,5250,5250,5250,0
|
|
20230817,120400,358914910,5250,5250,5250,5250,44
|
|
20230817,120300,358683910,5250,5250,5250,5250,6
|
|
20230817,120200,358652410,5260,5260,5260,5260,1
|
|
20230817,120100,358647150,5260,5260,5260,5260,0
|
|
20230817,120000,358647150,5260,5260,5290,5260,16
|
|
20230817,115900,358562840,5260,5260,5260,5260,22
|
|
20230817,115800,358447120,5260,5260,5260,5260,6
|
|
20230817,115700,358415560,5270,5260,5270,5260,23
|
|
20230817,115600,358294570,5260,5260,5260,5260,0
|
|
20230817,115500,358294570,5260,5260,5260,5260,0
|
|
20230817,115400,358294570,5260,5280,5280,5260,31
|
|
20230817,115300,358131450,5280,5280,5280,5280,1
|
|
20230817,115200,358126170,5290,5260,5290,5260,85
|
|
20230817,115100,357678920,5260,5260,5260,5260,6
|
|
20230817,115000,357647360,5270,5260,5270,5260,23
|
|
20230817,114900,357526370,5280,5260,5280,5260,201
|
|
20230817,114800,356465110,5280,5260,5280,5260,2
|
|
20230817,114700,356454570,5260,5270,5270,5260,32
|
|
20230817,114600,356285940,5270,5270,5270,5270,1
|
|
20230817,114500,356280670,5270,5270,5270,5270,29
|
|
20230817,114400,356127840,5270,5270,5270,5270,39
|
|
20230817,114300,355922310,5260,5260,5260,5260,4
|
|
20230817,114200,355901270,5270,5260,5270,5260,100
|
|
20230817,114100,355374330,5260,5260,5260,5260,1
|
|
20230817,114000,355369070,5250,5250,5250,5250,51
|
|
20230817,113900,355101320,5250,5250,5250,5250,0
|
|
20230817,113800,355101320,5250,5250,5250,5250,44
|
|
20230817,113700,354870320,5250,5250,5250,5250,0
|
|
20230817,113600,354870320,5250,5250,5250,5250,7
|
|
20230817,113500,354833570,5260,5260,5260,5260,1
|
|
20230817,113400,354828310,5250,5260,5260,5250,6
|
|
20230817,113300,354796800,5280,5270,5280,5260,31
|
|
20230817,113200,354633630,5250,5250,5250,5250,0
|
|
20230817,113100,354633630,5250,5250,5250,5250,2
|
|
20230817,113000,354623130,5250,5250,5250,5250,46
|
|
20230817,112900,354381630,5250,5250,5250,5250,0
|
|
20230817,112800,354381630,5250,5250,5250,5250,44
|
|
20230817,112700,354150630,5250,5250,5250,5250,5
|
|
20230817,112600,354124380,5260,5270,5270,5260,3
|
|
20230817,112500,354108590,5280,5280,5280,5280,1
|
|
20230817,112400,354103310,5280,5280,5280,5280,103
|
|
20230817,112300,353559470,5270,5270,5270,5270,8
|
|
20230817,112200,353517310,5270,5270,5270,5270,410
|
|
20230817,112100,351356610,5270,5270,5270,5270,0
|
|
20230817,112000,351356610,5270,5270,5270,5270,0
|
|
20230817,111900,351356610,5270,5270,5270,5270,0
|
|
20230817,111800,351356610,5270,5270,5270,5270,1
|
|
20230817,111700,351351340,5270,5270,5270,5270,2
|
|
20230817,111600,351340800,5270,5270,5270,5270,0
|
|
20230817,111500,351340800,5270,5270,5270,5270,0
|
|
20230817,111400,351340800,5270,5270,5270,5270,0
|
|
20230817,111300,351340800,5270,5270,5270,5270,0
|
|
20230817,111200,351340800,5270,5270,5270,5270,0
|
|
20230817,111100,351340800,5270,5270,5270,5270,0
|
|
20230817,111000,351340800,5270,5270,5270,5270,0
|
|
20230817,110900,351340800,5270,5270,5270,5270,0
|
|
20230817,110800,351340800,5270,5260,5270,5260,200
|
|
20230817,110700,350287510,5270,5270,5270,5270,1
|
|
20230817,110600,350282240,5270,5240,5270,5230,223
|
|
20230817,110500,349115900,5240,5240,5240,5240,1
|
|
20230817,110400,349110660,5240,5240,5240,5240,5
|
|
20230817,110300,349084460,5240,5250,5250,5240,202
|
|
20230817,110200,348025970,5250,5250,5250,5250,0
|
|
20230817,110100,348025970,5250,5250,5250,5250,0
|
|
20230817,110000,348025970,5250,5250,5250,5250,0
|
|
20230817,105900,348025970,5250,5250,5250,5250,246
|
|
20230817,105800,346734470,5240,5240,5240,5240,0
|
|
20230817,105700,346734470,5240,5240,5240,5240,0
|
|
20230817,105600,346734470,5240,5240,5240,5240,0
|
|
20230817,105500,346734470,5240,5240,5240,5240,0
|
|
20230817,105400,346734470,5240,5240,5240,5240,82
|
|
20230817,105300,346304790,5230,5230,5230,5230,0
|
|
20230817,105200,346304790,5230,5230,5230,5230,0
|
|
20230817,105100,346304790,5230,5230,5230,5230,0
|
|
20230817,105000,346304790,5230,5230,5230,5230,0
|
|
20230817,104900,346304790,5230,5230,5230,5230,0
|
|
20230817,104800,346304790,5230,5270,5270,5230,2000
|
|
20230817,104700,335844410,5270,5260,5290,5260,885
|
|
20230817,104600,331164740,5290,5260,5290,5240,963
|
|
20230817,104500,326086450,5260,5260,5260,5260,0
|
|
20230817,104400,326086450,5260,5260,5260,5260,9
|
|
20230817,104300,326039110,5210,5210,5210,5210,0
|
|
20230817,104200,326039110,5210,5240,5250,5210,1218
|
|
20230817,104100,319674040,5240,5240,5240,5240,11
|
|
20230817,104000,319616400,5240,5240,5240,5240,300
|
|
20230817,103900,318044400,5210,5210,5210,5210,1
|
|
20230817,103800,318039190,5200,5200,5200,5200,0
|
|
20230817,103700,318039190,5200,5200,5200,5200,0
|
|
20230817,103600,318039190,5200,5210,5210,5200,150
|
|
20230817,103500,317259180,5200,5200,5200,5200,0
|
|
20230817,103400,317259180,5200,5200,5200,5200,0
|
|
20230817,103300,317259180,5200,5200,5200,5200,0
|
|
20230817,103200,317259180,5200,5200,5200,5200,0
|
|
20230817,103100,317259180,5200,5200,5200,5200,0
|
|
20230817,103000,317259180,5200,5200,5200,5200,5372
|
|
20230817,102900,289324780,5200,5200,5200,5200,200
|
|
20230817,102800,288284780,5200,5200,5200,5200,800
|
|
20230817,102700,284124780,5200,5200,5200,5200,0
|
|
20230817,102600,284124780,5200,5200,5200,5200,2000
|
|
20230817,102500,273724780,5190,5190,5190,5190,219
|
|
20230817,102400,272588170,5200,5200,5200,5200,0
|
|
20230817,102300,272588170,5200,5200,5200,5200,449
|
|
20230817,102200,270253370,5200,5200,5200,5200,1
|
|
20230817,102100,270248170,5210,5210,5210,5210,3716
|
|
20230817,102000,250887810,5210,5210,5210,5210,0
|
|
20230817,101900,250887810,5210,5210,5210,5210,100
|
|
20230817,101800,250366810,5210,5210,5210,5210,250
|
|
20230817,101700,249064310,5220,5220,5220,5220,0
|
|
20230817,101600,249064310,5220,5220,5220,5210,1691
|
|
20230817,101500,240247290,5220,5220,5220,5220,0
|
|
20230817,101400,240247290,5220,5220,5220,5220,0
|
|
20230817,101300,240247290,5220,5240,5240,5220,5556
|
|
20230817,101200,211239040,5250,5250,5250,5250,0
|
|
20230817,101100,211239040,5250,5250,5250,5250,30
|
|
20230817,101000,211081540,5250,5250,5250,5230,673
|
|
20230817,100900,207548370,5250,5240,5250,5240,760
|
|
20230817,100800,203565260,5230,5220,5230,5220,214
|
|
20230817,100700,202448160,5220,5220,5220,5220,13
|
|
20230817,100600,202380300,5220,5220,5220,5220,7
|
|
20230817,100500,202343760,5220,5210,5220,5210,20
|
|
20230817,100400,202239520,5210,5210,5210,5210,1
|
|
20230817,100300,202234310,5210,5210,5210,5210,49
|
|
20230817,100200,201979020,5210,5180,5210,5180,6004
|
|
20230817,100100,170702210,5180,5180,5180,5180,5
|
|
20230817,100000,170676310,5150,5150,5150,5150,0
|
|
20230817,095900,170676310,5150,5150,5150,5150,14
|
|
20230817,095800,170604210,5150,5150,5150,5150,650
|
|
20230817,095700,167256710,5190,5190,5190,5190,0
|
|
20230817,095600,167256710,5190,5150,5190,5150,310
|
|
20230817,095500,165654120,5140,5130,5150,5130,3000
|
|
20230817,095400,150224130,5120,5120,5120,5120,1
|
|
20230817,095300,150219010,5120,5120,5120,5120,1
|
|
20230817,095200,150213890,5130,5130,5130,5130,30
|
|
20230817,095100,150059990,5120,5120,5120,5120,0
|
|
20230817,095000,150059990,5120,5120,5120,5120,0
|
|
20230817,094900,150059990,5120,5130,5130,5120,175
|
|
20230817,094800,149163890,5120,5120,5120,5120,0
|
|
20230817,094700,149163890,5120,5120,5120,5120,500
|
|
20230817,094600,146603890,5120,5120,5120,5120,0
|
|
20230817,094500,146603890,5120,5120,5120,5120,0
|
|
20230817,094400,146603890,5120,5120,5120,5120,654
|
|
20230817,094300,143255410,5110,5110,5110,5110,0
|
|
20230817,094200,143255410,5110,5110,5110,5110,0
|
|
20230817,094100,143255410,5110,5110,5110,5110,666
|
|
20230817,094000,139852150,5110,5100,5110,5100,942
|
|
20230817,093900,135045070,5100,5100,5100,5100,0
|
|
20230817,093800,135045070,5100,5100,5100,5100,300
|
|
20230817,093700,133515070,5120,5120,5120,5120,0
|
|
20230817,093600,133515070,5120,5110,5120,5110,855
|
|
20230817,093500,129146010,5080,5080,5080,5080,24
|
|
20230817,093400,129024090,5080,5080,5080,5080,0
|
|
20230817,093300,129024090,5080,5080,5080,5080,210
|
|
20230817,093200,127957290,5110,5080,5110,5080,944
|
|
20230817,093100,123161620,5110,5110,5110,5110,107
|
|
20230817,093000,122614850,5110,5090,5110,5080,497
|
|
20230817,092900,120088550,5090,5090,5090,5090,29
|
|
20230817,092800,119940940,5090,5100,5100,5090,6946
|
|
20230817,092700,84518780,5110,5110,5110,5110,0
|
|
20230817,092600,84518780,5110,5110,5110,5110,140
|
|
20230817,092500,83803380,5110,5110,5110,5110,20
|
|
20230817,092400,83701180,5110,5110,5110,5110,1
|
|
20230817,092300,83696070,5100,5110,5110,5100,700
|
|
20230817,092200,80125830,5110,5110,5110,5110,1
|
|
20230817,092100,80120720,5110,5110,5110,5110,0
|
|
20230817,092000,80120720,5110,5130,5130,5110,1260
|
|
20230817,091900,73679780,5130,5130,5130,5130,120
|
|
20230817,091800,73064180,5160,5160,5160,5160,0
|
|
20230817,091700,73064180,5160,5160,5160,5160,0
|
|
20230817,091600,73064180,5160,5160,5160,5160,1
|
|
20230817,091500,73059020,5170,5160,5170,5160,23
|
|
20230817,091400,72940220,5160,5150,5160,5150,2498
|
|
20230817,091300,60075350,5150,5140,5150,5140,6046
|
|
20230817,091200,28942580,5120,5120,5120,5110,352
|
|
20230817,091100,27141240,5100,5100,5100,5100,50
|
|
20230817,091000,26886240,5100,5100,5100,5100,257
|
|
20230817,090900,25575540,5120,5120,5120,5100,717
|
|
20230817,090800,21910710,5120,5150,5150,5120,360
|
|
20230817,090700,20065430,5130,5140,5140,5130,252
|
|
20230817,090600,18772620,5140,5160,5170,5140,982
|
|
20230817,090500,13713770,5190,5190,5190,5190,1
|
|
20230817,090400,13708580,5160,5160,5160,5160,1
|
|
20230817,090300,13703420,5210,5210,5210,5210,0
|
|
20230817,090200,13703420,5210,5210,5210,5210,0
|
|
20230817,090100,13703420,5210,5150,5210,5150,280
|
|
20230817,090000,12257600,5150,5160,5200,5150,2377
|