661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,195800,275385420,5470,5470,5470,5470,2072
|
|
20230821,195700,275385420,5470,5470,5470,5470,0
|
|
20230821,195600,275385420,5470,5470,5470,5470,0
|
|
20230821,195500,275385420,5470,5470,5470,5470,0
|
|
20230821,195400,275385420,5470,5470,5470,5470,0
|
|
20230821,195300,275385420,5470,5470,5470,5470,0
|
|
20230821,195200,275385420,5470,5470,5470,5470,0
|
|
20230821,195100,275385420,5470,5470,5470,5470,0
|
|
20230821,195000,275385420,5470,5470,5470,5470,0
|
|
20230821,194900,275385420,5470,5470,5470,5470,0
|
|
20230821,194800,275385420,5470,5470,5470,5470,0
|
|
20230821,194700,275385420,5470,5470,5470,5470,0
|
|
20230821,194600,275385420,5470,5470,5470,5470,0
|
|
20230821,194500,275385420,5470,5470,5470,5470,0
|
|
20230821,194400,275385420,5470,5470,5470,5470,0
|
|
20230821,194300,275385420,5470,5470,5470,5470,0
|
|
20230821,194200,275385420,5470,5470,5470,5470,0
|
|
20230821,194100,275385420,5470,5470,5470,5470,0
|
|
20230821,194000,275385420,5470,5470,5470,5470,0
|
|
20230821,193900,275385420,5470,5470,5470,5470,0
|
|
20230821,193800,275385420,5470,5470,5470,5470,0
|
|
20230821,193700,275385420,5470,5470,5470,5470,0
|
|
20230821,193600,275385420,5470,5470,5470,5470,0
|
|
20230821,193500,275385420,5470,5470,5470,5470,0
|
|
20230821,193400,275385420,5470,5470,5470,5470,0
|
|
20230821,193300,275385420,5470,5470,5470,5470,0
|
|
20230821,193200,275385420,5470,5470,5470,5470,0
|
|
20230821,193100,275385420,5470,5470,5470,5470,0
|
|
20230821,193000,275385420,5470,5470,5470,5470,0
|
|
20230821,192900,275385420,5470,5470,5470,5470,0
|
|
20230821,192800,275385420,5470,5470,5470,5470,2072
|
|
20230821,192700,275385420,5470,5470,5470,5470,0
|
|
20230821,192600,275385420,5470,5470,5470,5470,0
|
|
20230821,192500,275385420,5470,5470,5470,5470,0
|
|
20230821,192400,275385420,5470,5470,5470,5470,0
|
|
20230821,192300,275385420,5470,5470,5470,5470,0
|
|
20230821,192200,275385420,5470,5470,5470,5470,0
|
|
20230821,192100,275385420,5470,5470,5470,5470,0
|
|
20230821,192000,275385420,5470,5470,5470,5470,0
|
|
20230821,191900,275385420,5470,5470,5470,5470,0
|
|
20230821,191800,275385420,5470,5470,5470,5470,0
|
|
20230821,191700,275385420,5470,5470,5470,5470,0
|
|
20230821,191600,275385420,5470,5470,5470,5470,0
|
|
20230821,191500,275385420,5470,5470,5470,5470,0
|
|
20230821,191400,275385420,5470,5470,5470,5470,0
|
|
20230821,191300,275385420,5470,5470,5470,5470,0
|
|
20230821,191200,275385420,5470,5470,5470,5470,0
|
|
20230821,191100,275385420,5470,5470,5470,5470,0
|
|
20230821,191000,275385420,5470,5470,5470,5470,0
|
|
20230821,190900,275385420,5470,5470,5470,5470,0
|
|
20230821,190800,275385420,5470,5470,5470,5470,0
|
|
20230821,190700,275385420,5470,5470,5470,5470,0
|
|
20230821,190600,275385420,5470,5470,5470,5470,0
|
|
20230821,190500,275385420,5470,5470,5470,5470,0
|
|
20230821,190400,275385420,5470,5470,5470,5470,0
|
|
20230821,190300,275385420,5470,5470,5470,5470,0
|
|
20230821,190200,275385420,5470,5470,5470,5470,0
|
|
20230821,190100,275385420,5470,5470,5470,5470,0
|
|
20230821,190000,275385420,5470,5470,5470,5470,0
|
|
20230821,185900,275385420,5470,5470,5470,5470,0
|
|
20230821,185800,275385420,5470,5470,5470,5470,2072
|
|
20230821,185700,275385420,5470,5470,5470,5470,0
|
|
20230821,185600,275385420,5470,5470,5470,5470,0
|
|
20230821,185500,275385420,5470,5470,5470,5470,0
|
|
20230821,185400,275385420,5470,5470,5470,5470,0
|
|
20230821,185300,275385420,5470,5470,5470,5470,0
|
|
20230821,185200,275385420,5470,5470,5470,5470,0
|
|
20230821,185100,275385420,5470,5470,5470,5470,0
|
|
20230821,185000,275385420,5470,5470,5470,5470,0
|
|
20230821,184900,275385420,5470,5470,5470,5470,0
|
|
20230821,184800,275385420,5470,5470,5470,5470,0
|
|
20230821,184700,275385420,5470,5470,5470,5470,0
|
|
20230821,184600,275385420,5470,5470,5470,5470,0
|
|
20230821,184500,275385420,5470,5470,5470,5470,0
|
|
20230821,184400,275385420,5470,5470,5470,5470,0
|
|
20230821,184300,275385420,5470,5470,5470,5470,0
|
|
20230821,184200,275385420,5470,5470,5470,5470,0
|
|
20230821,184100,275385420,5470,5470,5470,5470,0
|
|
20230821,184000,275385420,5470,5470,5470,5470,0
|
|
20230821,183900,275385420,5470,5470,5470,5470,0
|
|
20230821,183800,275385420,5470,5470,5470,5470,0
|
|
20230821,183700,275385420,5470,5470,5470,5470,0
|
|
20230821,183600,275385420,5470,5470,5470,5470,0
|
|
20230821,183500,275385420,5470,5470,5470,5470,0
|
|
20230821,183400,275385420,5470,5470,5470,5470,0
|
|
20230821,183300,275385420,5470,5470,5470,5470,0
|
|
20230821,183200,275385420,5470,5470,5470,5470,0
|
|
20230821,183100,275385420,5470,5470,5470,5470,0
|
|
20230821,183000,275385420,5470,5470,5470,5470,0
|
|
20230821,182900,275385420,5470,5470,5470,5470,0
|
|
20230821,182800,275385420,5470,5470,5470,5470,2072
|
|
20230821,182700,275385420,5470,5470,5470,5470,0
|
|
20230821,182600,275385420,5470,5470,5470,5470,0
|
|
20230821,182500,275385420,5470,5470,5470,5470,0
|
|
20230821,182400,275385420,5470,5470,5470,5470,0
|
|
20230821,182300,275385420,5470,5470,5470,5470,0
|
|
20230821,182200,275385420,5470,5470,5470,5470,0
|
|
20230821,182100,275385420,5470,5470,5470,5470,0
|
|
20230821,182000,275385420,5470,5470,5470,5470,0
|
|
20230821,181900,275385420,5470,5470,5470,5470,0
|
|
20230821,181800,275385420,5470,5470,5470,5470,0
|
|
20230821,181700,275385420,5470,5470,5470,5470,0
|
|
20230821,181600,275385420,5470,5470,5470,5470,0
|
|
20230821,181500,275385420,5470,5470,5470,5470,0
|
|
20230821,181400,275385420,5470,5470,5470,5470,0
|
|
20230821,181300,275385420,5470,5470,5470,5470,0
|
|
20230821,181200,275385420,5470,5470,5470,5470,0
|
|
20230821,181100,275385420,5470,5470,5470,5470,0
|
|
20230821,181000,275385420,5470,5470,5470,5470,0
|
|
20230821,180900,275385420,5470,5470,5470,5470,0
|
|
20230821,180800,275385420,5470,5470,5470,5470,0
|
|
20230821,180700,275385420,5470,5470,5470,5470,0
|
|
20230821,180600,275385420,5470,5470,5470,5470,0
|
|
20230821,180500,275385420,5470,5470,5470,5470,0
|
|
20230821,180400,275385420,5470,5470,5470,5470,0
|
|
20230821,180300,275385420,5470,5470,5470,5470,0
|
|
20230821,180200,275385420,5470,5470,5470,5470,0
|
|
20230821,180100,275385420,5470,5470,5470,5470,0
|
|
20230821,180000,275385420,5470,5470,5470,5470,0
|
|
20230821,175900,275385420,5470,5470,5470,5470,0
|
|
20230821,175800,275385420,5470,5470,5470,5470,2072
|
|
20230821,175700,275385420,5470,5470,5470,5470,0
|
|
20230821,175600,275385420,5470,5470,5470,5470,0
|
|
20230821,175500,275385420,5470,5470,5470,5470,0
|
|
20230821,175400,275385420,5470,5470,5470,5470,0
|
|
20230821,175300,275385420,5470,5470,5470,5470,0
|
|
20230821,175200,275385420,5470,5470,5470,5470,0
|
|
20230821,175100,275385420,5470,5470,5470,5470,0
|
|
20230821,175000,275385420,5470,5470,5470,5470,0
|
|
20230821,174900,275385420,5470,5470,5470,5470,0
|
|
20230821,174800,275385420,5470,5470,5470,5470,0
|
|
20230821,174700,275385420,5470,5470,5470,5470,0
|
|
20230821,174600,275385420,5470,5470,5470,5470,0
|
|
20230821,174500,275385420,5470,5470,5470,5470,0
|
|
20230821,174400,275385420,5470,5470,5470,5470,0
|
|
20230821,174300,275385420,5470,5470,5470,5470,0
|
|
20230821,174200,275385420,5470,5470,5470,5470,0
|
|
20230821,174100,275385420,5470,5470,5470,5470,0
|
|
20230821,174000,275385420,5470,5470,5470,5470,0
|
|
20230821,173900,275385420,5470,5470,5470,5470,0
|
|
20230821,173800,275385420,5470,5470,5470,5470,0
|
|
20230821,173700,275385420,5470,5470,5470,5470,0
|
|
20230821,173600,275385420,5470,5470,5470,5470,0
|
|
20230821,173500,275385420,5470,5470,5470,5470,0
|
|
20230821,173400,275385420,5470,5470,5470,5470,0
|
|
20230821,173300,275385420,5470,5470,5470,5470,0
|
|
20230821,173200,275385420,5470,5470,5470,5470,0
|
|
20230821,173100,275385420,5470,5470,5470,5470,0
|
|
20230821,173000,275385420,5470,5470,5470,5470,0
|
|
20230821,172900,275385420,5470,5470,5470,5470,0
|
|
20230821,172800,275385420,5470,5470,5470,5470,2072
|
|
20230821,172700,275385420,5470,5470,5470,5470,0
|
|
20230821,172600,275385420,5470,5470,5470,5470,0
|
|
20230821,172500,275385420,5470,5470,5470,5470,0
|
|
20230821,172400,275385420,5470,5470,5470,5470,0
|
|
20230821,172300,275385420,5470,5470,5470,5470,0
|
|
20230821,172200,275385420,5470,5470,5470,5470,0
|
|
20230821,172100,275385420,5470,5470,5470,5470,0
|
|
20230821,172000,275385420,5470,5470,5470,5470,0
|
|
20230821,171900,275385420,5470,5470,5470,5470,0
|
|
20230821,171800,275385420,5470,5470,5470,5470,0
|
|
20230821,171700,275385420,5470,5470,5470,5470,0
|
|
20230821,171600,275385420,5470,5470,5470,5470,0
|
|
20230821,171500,275385420,5470,5470,5470,5470,0
|
|
20230821,171400,275385420,5470,5470,5470,5470,0
|
|
20230821,171300,275385420,5470,5470,5470,5470,0
|
|
20230821,171200,275385420,5470,5470,5470,5470,0
|
|
20230821,171100,275385420,5470,5470,5470,5470,0
|
|
20230821,171000,275385420,5470,5470,5470,5470,0
|
|
20230821,170900,275385420,5470,5470,5470,5470,0
|
|
20230821,170800,275385420,5470,5470,5470,5470,0
|
|
20230821,170700,275385420,5470,5470,5470,5470,0
|
|
20230821,170600,275385420,5470,5470,5470,5470,0
|
|
20230821,170500,275385420,5470,5470,5470,5470,0
|
|
20230821,170400,275385420,5470,5470,5470,5470,0
|
|
20230821,170300,275385420,5470,5470,5470,5470,0
|
|
20230821,170200,275385420,5470,5470,5470,5470,0
|
|
20230821,170100,275385420,5470,5470,5470,5470,0
|
|
20230821,170000,275385420,5470,5470,5470,5470,0
|
|
20230821,165900,275385420,5470,5470,5470,5470,0
|
|
20230821,165800,275385420,5470,5470,5470,5470,2072
|
|
20230821,165700,275385420,5470,5470,5470,5470,0
|
|
20230821,165600,275385420,5470,5470,5470,5470,0
|
|
20230821,165500,275385420,5470,5470,5470,5470,0
|
|
20230821,165400,275385420,5470,5470,5470,5470,0
|
|
20230821,165300,275385420,5470,5470,5470,5470,0
|
|
20230821,165200,275385420,5470,5470,5470,5470,0
|
|
20230821,165100,275385420,5470,5470,5470,5470,0
|
|
20230821,165000,275385420,5470,5470,5470,5470,0
|
|
20230821,164900,275385420,5470,5470,5470,5470,0
|
|
20230821,164800,275385420,5470,5470,5470,5470,0
|
|
20230821,164700,275385420,5470,5470,5470,5470,0
|
|
20230821,164600,275385420,5470,5470,5470,5470,0
|
|
20230821,164500,275385420,5470,5470,5470,5470,0
|
|
20230821,164400,275385420,5470,5470,5470,5470,0
|
|
20230821,164300,275385420,5470,5470,5470,5470,0
|
|
20230821,164200,275385420,5470,5470,5470,5470,0
|
|
20230821,164100,275385420,5470,5470,5470,5470,0
|
|
20230821,164000,275385420,5470,5470,5470,5470,0
|
|
20230821,163900,275385420,5470,5470,5470,5470,0
|
|
20230821,163800,275385420,5470,5470,5470,5470,0
|
|
20230821,163700,275385420,5470,5470,5470,5470,0
|
|
20230821,163600,275385420,5470,5470,5470,5470,0
|
|
20230821,163500,275385420,5470,5470,5470,5470,0
|
|
20230821,163400,275385420,5470,5470,5470,5470,0
|
|
20230821,163300,275385420,5470,5470,5470,5470,0
|
|
20230821,163200,275385420,5470,5470,5470,5470,0
|
|
20230821,163100,275385420,5470,5470,5470,5470,0
|
|
20230821,163000,275385420,5470,5470,5470,5470,0
|
|
20230821,162900,275385420,5470,5470,5470,5470,0
|
|
20230821,162800,275385420,5470,5470,5470,5470,2072
|
|
20230821,162700,275385420,5470,5470,5470,5470,0
|
|
20230821,162600,275385420,5470,5470,5470,5470,0
|
|
20230821,162500,275385420,5470,5470,5470,5470,0
|
|
20230821,162400,275385420,5470,5470,5470,5470,0
|
|
20230821,162300,275385420,5470,5470,5470,5470,0
|
|
20230821,162200,275385420,5470,5470,5470,5470,0
|
|
20230821,162100,275385420,5470,5470,5470,5470,0
|
|
20230821,162000,275385420,5470,5470,5470,5470,0
|
|
20230821,161900,275385420,5470,5470,5470,5470,0
|
|
20230821,161800,275385420,5470,5470,5470,5470,0
|
|
20230821,161700,275385420,5470,5470,5470,5470,0
|
|
20230821,161600,275385420,5470,5470,5470,5470,0
|
|
20230821,161500,275385420,5470,5470,5470,5470,0
|
|
20230821,161400,275385420,5470,5470,5470,5470,0
|
|
20230821,161300,275385420,5470,5470,5470,5470,0
|
|
20230821,161200,275385420,5470,5470,5470,5470,0
|
|
20230821,161100,275385420,5470,5470,5470,5470,0
|
|
20230821,161000,275385420,5470,5470,5470,5470,0
|
|
20230821,160900,275385420,5470,5470,5470,5470,0
|
|
20230821,160800,275385420,5470,5470,5470,5470,0
|
|
20230821,160700,275385420,5470,5470,5470,5470,0
|
|
20230821,160600,275385420,5470,5470,5470,5470,0
|
|
20230821,160500,275385420,5470,5470,5470,5470,0
|
|
20230821,160400,275385420,5470,5470,5470,5470,0
|
|
20230821,160300,275385420,5470,5470,5470,5470,0
|
|
20230821,160200,275385420,5470,5470,5470,5470,0
|
|
20230821,160100,275385420,5470,5470,5470,5470,0
|
|
20230821,160000,275385420,5470,5470,5470,5470,0
|
|
20230821,155900,275385420,5470,5470,5470,5470,0
|
|
20230821,155800,275385420,5470,5470,5470,5470,2072
|
|
20230821,155700,275385420,5470,5470,5470,5470,0
|
|
20230821,155600,275385420,5470,5470,5470,5470,0
|
|
20230821,155500,275385420,5470,5470,5470,5470,0
|
|
20230821,155400,275385420,5470,5470,5470,5470,0
|
|
20230821,155300,275385420,5470,5470,5470,5470,0
|
|
20230821,155200,275385420,5470,5470,5470,5470,0
|
|
20230821,155100,275385420,5470,5470,5470,5470,0
|
|
20230821,155000,275385420,5470,5470,5470,5470,0
|
|
20230821,154900,275385420,5470,5470,5470,5470,0
|
|
20230821,154800,275385420,5470,5470,5470,5470,0
|
|
20230821,154700,275385420,5470,5470,5470,5470,0
|
|
20230821,154600,275385420,5470,5470,5470,5470,0
|
|
20230821,154500,275385420,5470,5470,5470,5470,0
|
|
20230821,154400,275385420,5470,5470,5470,5470,0
|
|
20230821,154300,275385420,5470,5470,5470,5470,0
|
|
20230821,154200,275385420,5470,5470,5470,5470,0
|
|
20230821,154100,275385420,5470,5470,5470,5470,0
|
|
20230821,154000,275385420,5470,5470,5470,5470,0
|
|
20230821,153900,275385420,5470,5470,5470,5470,0
|
|
20230821,153800,275385420,5470,5470,5470,5470,0
|
|
20230821,153700,275385420,5470,5470,5470,5470,0
|
|
20230821,153600,275385420,5470,5470,5470,5470,0
|
|
20230821,153500,275385420,5470,5470,5470,5470,0
|
|
20230821,153400,275385420,5470,5470,5470,5470,0
|
|
20230821,153300,275385420,5470,5470,5470,5470,0
|
|
20230821,153200,275385420,5470,5470,5470,5470,0
|
|
20230821,153100,275385420,5470,5470,5470,5470,0
|
|
20230821,153000,275385420,5470,5470,5470,5470,2072
|
|
20230821,152900,264051580,5470,5470,5470,5470,0
|
|
20230821,152800,264051580,5470,5470,5470,5470,0
|
|
20230821,152700,264051580,5470,5470,5470,5470,0
|
|
20230821,152600,264051580,5470,5470,5470,5470,0
|
|
20230821,152500,264051580,5470,5470,5470,5470,0
|
|
20230821,152400,264051580,5470,5470,5470,5470,0
|
|
20230821,152300,264051580,5470,5470,5470,5470,0
|
|
20230821,152200,264051580,5470,5470,5470,5470,0
|
|
20230821,152100,264051580,5470,5470,5470,5470,0
|
|
20230821,152000,264051580,5470,5470,5470,5470,0
|
|
20230821,151900,264051580,5470,5470,5470,5470,0
|
|
20230821,151800,264051580,5470,5470,5470,5470,1
|
|
20230821,151700,264046110,5440,5440,5440,5440,0
|
|
20230821,151600,264046110,5440,5440,5440,5440,588
|
|
20230821,151500,260847390,5450,5450,5450,5450,0
|
|
20230821,151400,260847390,5450,5450,5450,5450,0
|
|
20230821,151300,260847390,5450,5450,5450,5450,0
|
|
20230821,151200,260847390,5450,5460,5460,5450,316
|
|
20230821,151100,259123200,5470,5470,5470,5470,2
|
|
20230821,151000,259112260,5500,5500,5500,5500,200
|
|
20230821,150900,258012260,5500,5500,5500,5500,0
|
|
20230821,150800,258012260,5500,5500,5500,5500,500
|
|
20230821,150700,255262260,5500,5450,5500,5450,892
|
|
20230821,150600,250382530,5460,5460,5460,5460,10
|
|
20230821,150500,250327930,5460,5460,5460,5460,0
|
|
20230821,150400,250327930,5460,5460,5460,5460,20
|
|
20230821,150300,250218730,5470,5470,5470,5470,0
|
|
20230821,150200,250218730,5470,5470,5470,5470,1
|
|
20230821,150100,250213260,5440,5440,5440,5440,0
|
|
20230821,150000,250213260,5440,5440,5440,5440,5
|
|
20230821,145900,250186060,5440,5440,5440,5440,2
|
|
20230821,145800,250175180,5430,5430,5430,5430,0
|
|
20230821,145700,250175180,5430,5430,5430,5430,0
|
|
20230821,145600,250175180,5430,5430,5430,5430,0
|
|
20230821,145500,250175180,5430,5430,5430,5430,1
|
|
20230821,145400,250169750,5470,5470,5470,5470,0
|
|
20230821,145300,250169750,5470,5440,5470,5440,1931
|
|
20230821,145200,239643650,5440,5440,5440,5440,0
|
|
20230821,145100,239643650,5440,5440,5440,5440,0
|
|
20230821,145000,239643650,5440,5440,5440,5440,88
|
|
20230821,144900,239164930,5440,5440,5440,5440,0
|
|
20230821,144800,239164930,5440,5440,5440,5440,0
|
|
20230821,144700,239164930,5440,5440,5440,5440,0
|
|
20230821,144600,239164930,5440,5440,5440,5440,0
|
|
20230821,144500,239164930,5440,5440,5440,5440,0
|
|
20230821,144400,239164930,5440,5440,5440,5440,0
|
|
20230821,144300,239164930,5440,5440,5440,5440,25
|
|
20230821,144200,239028930,5440,5450,5450,5440,53
|
|
20230821,144100,238740580,5440,5440,5440,5440,0
|
|
20230821,144000,238740580,5440,5440,5440,5440,50
|
|
20230821,143900,238468580,5440,5440,5440,5440,0
|
|
20230821,143800,238468580,5440,5440,5440,5440,0
|
|
20230821,143700,238468580,5440,5440,5440,5440,0
|
|
20230821,143600,238468580,5440,5440,5440,5440,0
|
|
20230821,143500,238468580,5440,5440,5440,5440,0
|
|
20230821,143400,238468580,5440,5440,5440,5440,500
|
|
20230821,143300,235748580,5440,5440,5440,5440,0
|
|
20230821,143200,235748580,5440,5440,5440,5440,0
|
|
20230821,143100,235748580,5440,5440,5440,5440,4
|
|
20230821,143000,235726820,5440,5440,5440,5440,0
|
|
20230821,142900,235726820,5440,5440,5440,5440,0
|
|
20230821,142800,235726820,5440,5440,5440,5440,200
|
|
20230821,142700,234638820,5430,5430,5430,5430,0
|
|
20230821,142600,234638820,5430,5430,5430,5430,0
|
|
20230821,142500,234638820,5430,5430,5430,5430,0
|
|
20230821,142400,234638820,5430,5430,5430,5430,0
|
|
20230821,142300,234638820,5430,5430,5430,5430,0
|
|
20230821,142200,234638820,5430,5450,5450,5430,525
|
|
20230821,142100,231777670,5450,5450,5450,5450,0
|
|
20230821,142000,231777670,5450,5450,5450,5450,0
|
|
20230821,141900,231777670,5450,5450,5450,5450,153
|
|
20230821,141800,230943820,5450,5450,5450,5450,0
|
|
20230821,141700,230943820,5450,5450,5450,5450,1
|
|
20230821,141600,230938370,5440,5440,5440,5440,777
|
|
20230821,141500,226711490,5430,5430,5430,5430,0
|
|
20230821,141400,226711490,5430,5430,5430,5430,0
|
|
20230821,141300,226711490,5430,5430,5430,5430,0
|
|
20230821,141200,226711490,5430,5430,5430,5430,0
|
|
20230821,141100,226711490,5430,5430,5430,5430,0
|
|
20230821,141000,226711490,5430,5430,5430,5430,0
|
|
20230821,140900,226711490,5430,5430,5430,5430,0
|
|
20230821,140800,226711490,5430,5430,5430,5430,0
|
|
20230821,140700,226711490,5430,5430,5430,5430,0
|
|
20230821,140600,226711490,5430,5430,5430,5430,0
|
|
20230821,140500,226711490,5430,5430,5430,5430,0
|
|
20230821,140400,226711490,5430,5430,5430,5430,0
|
|
20230821,140300,226711490,5430,5430,5430,5430,24
|
|
20230821,140200,226581170,5430,5440,5440,5430,52
|
|
20230821,140100,226298300,5430,5430,5430,5430,240
|
|
20230821,140000,224995100,5440,5430,5440,5430,6
|
|
20230821,135900,224962500,5440,5440,5440,5440,0
|
|
20230821,135800,224962500,5440,5440,5440,5440,0
|
|
20230821,135700,224962500,5440,5440,5440,5440,40
|
|
20230821,135600,224744900,5440,5440,5440,5440,0
|
|
20230821,135500,224744900,5440,5440,5440,5440,0
|
|
20230821,135400,224744900,5440,5440,5440,5440,1
|
|
20230821,135300,224739460,5430,5430,5430,5430,53
|
|
20230821,135200,224451670,5440,5440,5440,5440,0
|
|
20230821,135100,224451670,5440,5440,5440,5440,0
|
|
20230821,135000,224451670,5440,5440,5440,5440,0
|
|
20230821,134900,224451670,5440,5440,5440,5440,20
|
|
20230821,134800,224342870,5440,5440,5440,5440,0
|
|
20230821,134700,224342870,5440,5440,5440,5440,51
|
|
20230821,134600,224065430,5440,5440,5440,5440,20
|
|
20230821,134500,223956630,5440,5440,5440,5440,0
|
|
20230821,134400,223956630,5440,5440,5440,5440,2
|
|
20230821,134300,223945750,5420,5420,5420,5420,0
|
|
20230821,134200,223945750,5420,5420,5420,5420,0
|
|
20230821,134100,223945750,5420,5440,5440,5420,87
|
|
20230821,134000,223473610,5440,5440,5450,5420,948
|
|
20230821,133900,218323400,5470,5470,5470,5470,0
|
|
20230821,133800,218323400,5470,5470,5470,5470,0
|
|
20230821,133700,218323400,5470,5470,5470,5470,3
|
|
20230821,133600,218306990,5470,5470,5470,5470,0
|
|
20230821,133500,218306990,5470,5470,5470,5470,0
|
|
20230821,133400,218306990,5470,5470,5470,5470,30
|
|
20230821,133300,218142890,5440,5440,5440,5440,0
|
|
20230821,133200,218142890,5440,5440,5440,5440,0
|
|
20230821,133100,218142890,5440,5440,5440,5440,2000
|
|
20230821,133000,207262890,5440,5450,5450,5440,187
|
|
20230821,132900,206243810,5450,5450,5450,5450,1500
|
|
20230821,132800,198068810,5450,5460,5460,5450,453
|
|
20230821,132700,195599930,5460,5470,5470,5460,2213
|
|
20230821,132600,183515590,5470,5470,5470,5470,720
|
|
20230821,132500,179577190,5490,5490,5490,5490,0
|
|
20230821,132400,179577190,5490,5490,5490,5490,0
|
|
20230821,132300,179577190,5490,5490,5490,5490,0
|
|
20230821,132200,179577190,5490,5490,5490,5490,0
|
|
20230821,132100,179577190,5490,5490,5490,5490,47
|
|
20230821,132000,179319160,5490,5490,5490,5490,10
|
|
20230821,131900,179264260,5490,5490,5490,5490,0
|
|
20230821,131800,179264260,5490,5490,5490,5490,0
|
|
20230821,131700,179264260,5490,5490,5490,5490,0
|
|
20230821,131600,179264260,5490,5490,5490,5490,0
|
|
20230821,131500,179264260,5490,5490,5490,5490,0
|
|
20230821,131400,179264260,5490,5490,5490,5490,9
|
|
20230821,131300,179214850,5470,5470,5470,5470,0
|
|
20230821,131200,179214850,5470,5470,5470,5470,0
|
|
20230821,131100,179214850,5470,5470,5470,5470,0
|
|
20230821,131000,179214850,5470,5470,5470,5470,0
|
|
20230821,130900,179214850,5470,5470,5470,5470,20
|
|
20230821,130800,179105450,5480,5480,5480,5480,0
|
|
20230821,130700,179105450,5480,5480,5480,5480,0
|
|
20230821,130600,179105450,5480,5480,5480,5480,1
|
|
20230821,130500,179099970,5500,5500,5500,5500,14
|
|
20230821,130400,179022970,5500,5500,5500,5500,0
|
|
20230821,130300,179022970,5500,5500,5500,5500,0
|
|
20230821,130200,179022970,5500,5500,5500,5500,0
|
|
20230821,130100,179022970,5500,5500,5500,5500,2
|
|
20230821,130000,179011970,5500,5500,5500,5500,10
|
|
20230821,125900,178956970,5470,5470,5470,5470,168
|
|
20230821,125800,178038010,5470,5510,5510,5470,333
|
|
20230821,125700,176216160,5510,5510,5510,5510,0
|
|
20230821,125600,176216160,5510,5510,5510,5510,9
|
|
20230821,125500,176166570,5470,5470,5470,5470,145
|
|
20230821,125400,175373420,5470,5470,5470,5470,0
|
|
20230821,125300,175373420,5470,5470,5470,5470,0
|
|
20230821,125200,175373420,5470,5470,5470,5470,250
|
|
20230821,125100,174005920,5470,5480,5480,5470,750
|
|
20230821,125000,169901610,5480,5480,5480,5480,44
|
|
20230821,124900,169660490,5480,5510,5510,5480,500
|
|
20230821,124800,166920030,5510,5510,5510,5510,0
|
|
20230821,124700,166920030,5510,5510,5510,5510,0
|
|
20230821,124600,166920030,5510,5500,5510,5500,130
|
|
20230821,124500,166204730,5510,5510,5510,5510,0
|
|
20230821,124400,166204730,5510,5510,5510,5510,0
|
|
20230821,124300,166204730,5510,5510,5510,5510,0
|
|
20230821,124200,166204730,5510,5510,5510,5510,0
|
|
20230821,124100,166204730,5510,5510,5510,5510,0
|
|
20230821,124000,166204730,5510,5510,5510,5510,0
|
|
20230821,123900,166204730,5510,5510,5510,5510,0
|
|
20230821,123800,166204730,5510,5500,5510,5500,110
|
|
20230821,123700,165599630,5510,5510,5510,5510,1
|
|
20230821,123600,165594120,5510,5500,5510,5500,181
|
|
20230821,123500,164597430,5500,5500,5500,5500,0
|
|
20230821,123400,164597430,5500,5500,5500,5500,0
|
|
20230821,123300,164597430,5500,5500,5500,5500,0
|
|
20230821,123200,164597430,5500,5500,5500,5500,0
|
|
20230821,123100,164597430,5500,5500,5500,5500,0
|
|
20230821,123000,164597430,5500,5500,5500,5500,1
|
|
20230821,122900,164591930,5500,5500,5500,5500,0
|
|
20230821,122800,164591930,5500,5500,5500,5500,1
|
|
20230821,122700,164586430,5500,5500,5500,5500,0
|
|
20230821,122600,164586430,5500,5500,5500,5500,0
|
|
20230821,122500,164586430,5500,5500,5500,5500,0
|
|
20230821,122400,164586430,5500,5500,5500,5500,0
|
|
20230821,122300,164586430,5500,5500,5500,5500,1300
|
|
20230821,122200,157436430,5510,5510,5510,5510,197
|
|
20230821,122100,156350960,5510,5510,5510,5510,5
|
|
20230821,122000,156323410,5510,5510,5510,5510,0
|
|
20230821,121900,156323410,5510,5510,5510,5510,0
|
|
20230821,121800,156323410,5510,5510,5510,5510,0
|
|
20230821,121700,156323410,5510,5510,5510,5510,0
|
|
20230821,121600,156323410,5510,5510,5510,5510,0
|
|
20230821,121500,156323410,5510,5510,5510,5510,0
|
|
20230821,121400,156323410,5510,5510,5510,5510,0
|
|
20230821,121300,156323410,5510,5510,5510,5510,0
|
|
20230821,121200,156323410,5510,5510,5510,5510,0
|
|
20230821,121100,156323410,5510,5510,5510,5510,171
|
|
20230821,121000,155381200,5510,5530,5530,5510,259
|
|
20230821,120900,153953930,5510,5510,5510,5510,0
|
|
20230821,120800,153953930,5510,5510,5510,5510,0
|
|
20230821,120700,153953930,5510,5510,5510,5510,0
|
|
20230821,120600,153953930,5510,5510,5510,5510,0
|
|
20230821,120500,153953930,5510,5510,5510,5510,15
|
|
20230821,120400,153871280,5510,5510,5510,5510,0
|
|
20230821,120300,153871280,5510,5510,5510,5510,0
|
|
20230821,120200,153871280,5510,5510,5510,5510,0
|
|
20230821,120100,153871280,5510,5520,5520,5510,141
|
|
20230821,120000,153094160,5530,5530,5530,5530,0
|
|
20230821,115900,153094160,5530,5530,5530,5530,0
|
|
20230821,115800,153094160,5530,5530,5530,5530,0
|
|
20230821,115700,153094160,5530,5530,5530,5530,0
|
|
20230821,115600,153094160,5530,5530,5530,5530,20
|
|
20230821,115500,152983560,5530,5530,5530,5530,0
|
|
20230821,115400,152983560,5530,5530,5530,5530,0
|
|
20230821,115300,152983560,5530,5530,5530,5530,32
|
|
20230821,115200,152806600,5530,5530,5530,5530,0
|
|
20230821,115100,152806600,5530,5530,5530,5530,0
|
|
20230821,115000,152806600,5530,5530,5530,5530,0
|
|
20230821,114900,152806600,5530,5530,5530,5530,0
|
|
20230821,114800,152806600,5530,5530,5530,5530,0
|
|
20230821,114700,152806600,5530,5530,5530,5530,0
|
|
20230821,114600,152806600,5530,5530,5530,5530,0
|
|
20230821,114500,152806600,5530,5530,5530,5530,0
|
|
20230821,114400,152806600,5530,5530,5530,5530,0
|
|
20230821,114300,152806600,5530,5530,5530,5530,0
|
|
20230821,114200,152806600,5530,5500,5530,5500,31
|
|
20230821,114100,152635740,5500,5500,5500,5500,367
|
|
20230821,114000,150617240,5500,5500,5500,5480,57
|
|
20230821,113900,150304360,5500,5500,5500,5500,40
|
|
20230821,113800,150084360,5500,5500,5500,5500,0
|
|
20230821,113700,150084360,5500,5500,5500,5500,16
|
|
20230821,113600,149996360,5500,5500,5500,5500,11
|
|
20230821,113500,149935860,5500,5500,5500,5500,141
|
|
20230821,113400,149160360,5490,5490,5490,5490,1
|
|
20230821,113300,149154870,5490,5490,5490,5490,72
|
|
20230821,113200,148759590,5490,5490,5490,5490,537
|
|
20230821,113100,145811460,5500,5500,5500,5500,0
|
|
20230821,113000,145811460,5500,5500,5500,5500,0
|
|
20230821,112900,145811460,5500,5500,5500,5500,0
|
|
20230821,112800,145811460,5500,5500,5500,5500,0
|
|
20230821,112700,145811460,5500,5500,5500,5500,0
|
|
20230821,112600,145811460,5500,5500,5500,5500,726
|
|
20230821,112500,141818460,5540,5540,5540,5540,10
|
|
20230821,112400,141763060,5540,5540,5540,5540,0
|
|
20230821,112300,141763060,5540,5540,5540,5540,0
|
|
20230821,112200,141763060,5540,5540,5540,5540,0
|
|
20230821,112100,141763060,5540,5540,5540,5540,0
|
|
20230821,112000,141763060,5540,5540,5540,5540,0
|
|
20230821,111900,141763060,5540,5540,5540,5540,0
|
|
20230821,111800,141763060,5540,5540,5540,5540,1
|
|
20230821,111700,141757520,5490,5490,5490,5490,0
|
|
20230821,111600,141757520,5490,5490,5490,5490,0
|
|
20230821,111500,141757520,5490,5490,5490,5490,4
|
|
20230821,111400,141735560,5540,5540,5540,5540,55
|
|
20230821,111300,141430860,5530,5530,5530,5530,55
|
|
20230821,111200,141126710,5540,5540,5540,5540,0
|
|
20230821,111100,141126710,5540,5540,5540,5540,0
|
|
20230821,111000,141126710,5540,5540,5540,5540,0
|
|
20230821,110900,141126710,5540,5500,5540,5500,800
|
|
20230821,110800,136717370,5490,5490,5490,5490,0
|
|
20230821,110700,136717370,5490,5490,5490,5490,0
|
|
20230821,110600,136717370,5490,5490,5490,5490,0
|
|
20230821,110500,136717370,5490,5490,5490,5490,0
|
|
20230821,110400,136717370,5490,5490,5490,5490,0
|
|
20230821,110300,136717370,5490,5490,5490,5490,0
|
|
20230821,110200,136717370,5490,5490,5490,5490,8
|
|
20230821,110100,136673450,5490,5490,5490,5490,0
|
|
20230821,110000,136673450,5490,5480,5490,5480,1376
|
|
20230821,105900,129119250,5480,5480,5480,5480,0
|
|
20230821,105800,129119250,5480,5480,5490,5480,745
|
|
20230821,105700,125035740,5480,5480,5480,5480,0
|
|
20230821,105600,125035740,5480,5480,5480,5480,386
|
|
20230821,105500,122920460,5490,5490,5490,5490,3
|
|
20230821,105400,122903990,5490,5480,5490,5480,28
|
|
20230821,105300,122750460,5490,5490,5490,5490,0
|
|
20230821,105200,122750460,5490,5490,5490,5490,54
|
|
20230821,105100,122454000,5480,5480,5480,5480,160
|
|
20230821,105000,121577200,5480,5480,5480,5480,1
|
|
20230821,104900,121571720,5480,5480,5480,5480,0
|
|
20230821,104800,121571720,5480,5480,5480,5480,1
|
|
20230821,104700,121566240,5480,5480,5480,5480,30
|
|
20230821,104600,121401840,5480,5480,5480,5480,0
|
|
20230821,104500,121401840,5480,5480,5480,5480,655
|
|
20230821,104400,117812440,5490,5490,5490,5490,1160
|
|
20230821,104300,111444040,5500,5500,5500,5500,908
|
|
20230821,104200,106450040,5500,5500,5500,5500,110
|
|
20230821,104100,105845040,5500,5510,5510,5500,714
|
|
20230821,104000,101912000,5520,5520,5520,5520,315
|
|
20230821,103900,100173200,5520,5520,5520,5520,100
|
|
20230821,103800,99621200,5530,5530,5530,5530,0
|
|
20230821,103700,99621200,5530,5530,5530,5530,1
|
|
20230821,103600,99615670,5520,5520,5520,5520,0
|
|
20230821,103500,99615670,5520,5520,5520,5520,0
|
|
20230821,103400,99615670,5520,5530,5530,5520,1100
|
|
20230821,103300,93535130,5530,5530,5530,5530,184
|
|
20230821,103200,92517610,5540,5540,5540,5540,0
|
|
20230821,103100,92517610,5540,5540,5540,5540,0
|
|
20230821,103000,92517610,5540,5540,5540,5540,2
|
|
20230821,102900,92506530,5540,5540,5540,5540,215
|
|
20230821,102800,91315430,5530,5530,5530,5530,0
|
|
20230821,102700,91315430,5530,5530,5530,5530,0
|
|
20230821,102600,91315430,5530,5530,5530,5530,0
|
|
20230821,102500,91315430,5530,5530,5530,5530,264
|
|
20230821,102400,89855510,5520,5520,5520,5520,0
|
|
20230821,102300,89855510,5520,5520,5520,5520,0
|
|
20230821,102200,89855510,5520,5520,5520,5520,0
|
|
20230821,102100,89855510,5520,5520,5520,5520,0
|
|
20230821,102000,89855510,5520,5520,5520,5520,0
|
|
20230821,101900,89855510,5520,5520,5520,5520,0
|
|
20230821,101800,89855510,5520,5520,5520,5520,4
|
|
20230821,101700,89833430,5530,5530,5530,5530,0
|
|
20230821,101600,89833430,5530,5530,5530,5530,7
|
|
20230821,101500,89794720,5530,5530,5530,5530,668
|
|
20230821,101400,86100680,5540,5540,5540,5540,0
|
|
20230821,101300,86100680,5540,5540,5540,5540,334
|
|
20230821,101200,84250320,5540,5540,5540,5540,0
|
|
20230821,101100,84250320,5540,5540,5540,5540,0
|
|
20230821,101000,84250320,5540,5540,5540,5540,0
|
|
20230821,100900,84250320,5540,5540,5540,5540,0
|
|
20230821,100800,84250320,5540,5540,5540,5540,190
|
|
20230821,100700,83197720,5520,5520,5520,5520,0
|
|
20230821,100600,83197720,5520,5520,5520,5520,0
|
|
20230821,100500,83197720,5520,5520,5520,5520,0
|
|
20230821,100400,83197720,5520,5520,5520,5520,0
|
|
20230821,100300,83197720,5520,5520,5520,5520,0
|
|
20230821,100200,83197720,5520,5520,5520,5520,0
|
|
20230821,100100,83197720,5520,5520,5520,5520,94
|
|
20230821,100000,82678840,5520,5520,5520,5520,0
|
|
20230821,095900,82678840,5520,5520,5520,5520,160
|
|
20230821,095800,81795640,5530,5530,5530,5530,509
|
|
20230821,095700,78980870,5530,5530,5530,5530,0
|
|
20230821,095600,78980870,5530,5530,5530,5530,0
|
|
20230821,095500,78980870,5530,5530,5530,5530,302
|
|
20230821,095400,77310810,5530,5530,5530,5530,5
|
|
20230821,095300,77283160,5510,5510,5510,5510,0
|
|
20230821,095200,77283160,5510,5510,5510,5510,6
|
|
20230821,095100,77250100,5510,5510,5510,5510,0
|
|
20230821,095000,77250100,5510,5510,5510,5510,100
|
|
20230821,094900,76699100,5530,5530,5530,5530,200
|
|
20230821,094800,75593100,5530,5530,5530,5530,0
|
|
20230821,094700,75593100,5530,5530,5530,5530,173
|
|
20230821,094600,74636410,5530,5530,5530,5530,0
|
|
20230821,094500,74636410,5530,5530,5530,5530,663
|
|
20230821,094400,70970020,5530,5530,5530,5530,0
|
|
20230821,094300,70970020,5530,5530,5530,5530,26
|
|
20230821,094200,70826240,5530,5530,5530,5530,0
|
|
20230821,094100,70826240,5530,5530,5530,5530,1258
|
|
20230821,094000,63869500,5550,5550,5550,5550,8
|
|
20230821,093900,63825100,5550,5560,5560,5550,13
|
|
20230821,093800,63752930,5560,5550,5560,5550,215
|
|
20230821,093700,62559630,5550,5550,5550,5550,0
|
|
20230821,093600,62559630,5550,5550,5550,5550,0
|
|
20230821,093500,62559630,5550,5550,5550,5550,0
|
|
20230821,093400,62559630,5550,5550,5550,5550,0
|
|
20230821,093300,62559630,5550,5550,5550,5550,1
|
|
20230821,093200,62554080,5530,5530,5540,5530,666
|
|
20230821,093100,58870500,5540,5550,5550,5540,2853
|
|
20230821,093000,43062790,5550,5560,5560,5540,111
|
|
20230821,092900,42446860,5560,5540,5560,5540,325
|
|
20230821,092800,40643640,5560,5550,5560,5550,240
|
|
20230821,092700,39309640,5540,5540,5540,5540,50
|
|
20230821,092600,39032640,5540,5540,5540,5540,0
|
|
20230821,092500,39032640,5540,5540,5540,5540,20
|
|
20230821,092400,38921840,5540,5530,5540,5530,66
|
|
20230821,092300,38556450,5520,5540,5540,5520,142
|
|
20230821,092200,37772430,5560,5540,5560,5540,227
|
|
20230821,092100,36514830,5560,5560,5560,5560,50
|
|
20230821,092000,36236830,5560,5550,5560,5550,111
|
|
20230821,091900,35620270,5550,5530,5550,5530,91
|
|
20230821,091800,35116420,5530,5510,5530,5510,1608
|
|
20230821,091700,26255620,5510,5510,5510,5510,0
|
|
20230821,091600,26255620,5510,5510,5510,5510,50
|
|
20230821,091500,25980120,5510,5500,5510,5500,30
|
|
20230821,091400,25814910,5510,5510,5510,5500,33
|
|
20230821,091300,25633240,5490,5490,5490,5490,208
|
|
20230821,091200,24491320,5490,5490,5490,5490,31
|
|
20230821,091100,24321130,5510,5510,5510,5510,14
|
|
20230821,091000,24243990,5490,5490,5510,5490,453
|
|
20230821,090900,21756900,5490,5490,5490,5490,367
|
|
20230821,090800,19742070,5510,5510,5510,5510,360
|
|
20230821,090700,17758470,5490,5510,5510,5490,1065
|
|
20230821,090600,11900790,5520,5520,5520,5520,30
|
|
20230821,090500,11735190,5510,5510,5510,5510,181
|
|
20230821,090400,10737880,5530,5520,5530,5520,198
|
|
20230821,090300,9643640,5520,5530,5530,5520,1332
|
|
20230821,090200,2288170,5550,5550,5550,5550,1
|
|
20230821,090100,2282620,5520,5520,5520,5520,0
|
|
20230821,090000,2282620,5520,5510,5520,5510,414
|