625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,192200,456929240,5690,5690,5690,5690,463
|
|
20230817,192100,456929240,5690,5690,5690,5690,0
|
|
20230817,192000,456929240,5690,5690,5690,5690,0
|
|
20230817,191900,456929240,5690,5690,5690,5690,0
|
|
20230817,191800,456929240,5690,5690,5690,5690,0
|
|
20230817,191700,456929240,5690,5690,5690,5690,0
|
|
20230817,191600,456929240,5690,5690,5690,5690,0
|
|
20230817,191500,456929240,5690,5690,5690,5690,0
|
|
20230817,191400,456929240,5690,5690,5690,5690,0
|
|
20230817,191300,456929240,5690,5690,5690,5690,0
|
|
20230817,191200,456929240,5690,5690,5690,5690,0
|
|
20230817,191100,456929240,5690,5690,5690,5690,0
|
|
20230817,191000,456929240,5690,5690,5690,5690,0
|
|
20230817,190900,456929240,5690,5690,5690,5690,0
|
|
20230817,190800,456929240,5690,5690,5690,5690,0
|
|
20230817,190700,456929240,5690,5690,5690,5690,0
|
|
20230817,190600,456929240,5690,5690,5690,5690,0
|
|
20230817,190500,456929240,5690,5690,5690,5690,0
|
|
20230817,190400,456929240,5690,5690,5690,5690,0
|
|
20230817,190300,456929240,5690,5690,5690,5690,0
|
|
20230817,190200,456929240,5690,5690,5690,5690,0
|
|
20230817,190100,456929240,5690,5690,5690,5690,0
|
|
20230817,190000,456929240,5690,5690,5690,5690,0
|
|
20230817,185900,456929240,5690,5690,5690,5690,0
|
|
20230817,185800,456929240,5690,5690,5690,5690,0
|
|
20230817,185700,456929240,5690,5690,5690,5690,0
|
|
20230817,185600,456929240,5690,5690,5690,5690,0
|
|
20230817,185500,456929240,5690,5690,5690,5690,0
|
|
20230817,185400,456929240,5690,5690,5690,5690,0
|
|
20230817,185300,456929240,5690,5690,5690,5690,0
|
|
20230817,185200,456929240,5690,5690,5690,5690,463
|
|
20230817,185100,456929240,5690,5690,5690,5690,0
|
|
20230817,185000,456929240,5690,5690,5690,5690,0
|
|
20230817,184900,456929240,5690,5690,5690,5690,0
|
|
20230817,184800,456929240,5690,5690,5690,5690,0
|
|
20230817,184700,456929240,5690,5690,5690,5690,0
|
|
20230817,184600,456929240,5690,5690,5690,5690,0
|
|
20230817,184500,456929240,5690,5690,5690,5690,0
|
|
20230817,184400,456929240,5690,5690,5690,5690,0
|
|
20230817,184300,456929240,5690,5690,5690,5690,0
|
|
20230817,184200,456929240,5690,5690,5690,5690,0
|
|
20230817,184100,456929240,5690,5690,5690,5690,0
|
|
20230817,184000,456929240,5690,5690,5690,5690,0
|
|
20230817,183900,456929240,5690,5690,5690,5690,0
|
|
20230817,183800,456929240,5690,5690,5690,5690,0
|
|
20230817,183700,456929240,5690,5690,5690,5690,0
|
|
20230817,183600,456929240,5690,5690,5690,5690,0
|
|
20230817,183500,456929240,5690,5690,5690,5690,0
|
|
20230817,183400,456929240,5690,5690,5690,5690,0
|
|
20230817,183300,456929240,5690,5690,5690,5690,0
|
|
20230817,183200,456929240,5690,5690,5690,5690,0
|
|
20230817,183100,456929240,5690,5690,5690,5690,0
|
|
20230817,183000,456929240,5690,5690,5690,5690,0
|
|
20230817,182900,456929240,5690,5690,5690,5690,0
|
|
20230817,182800,456929240,5690,5690,5690,5690,0
|
|
20230817,182700,456929240,5690,5690,5690,5690,0
|
|
20230817,182600,456929240,5690,5690,5690,5690,0
|
|
20230817,182500,456929240,5690,5690,5690,5690,0
|
|
20230817,182400,456929240,5690,5690,5690,5690,0
|
|
20230817,182300,456929240,5690,5690,5690,5690,0
|
|
20230817,182200,456929240,5690,5690,5690,5690,463
|
|
20230817,182100,456929240,5690,5690,5690,5690,0
|
|
20230817,182000,456929240,5690,5690,5690,5690,0
|
|
20230817,181900,456929240,5690,5690,5690,5690,0
|
|
20230817,181800,456929240,5690,5690,5690,5690,0
|
|
20230817,181700,456929240,5690,5690,5690,5690,0
|
|
20230817,181600,456929240,5690,5690,5690,5690,0
|
|
20230817,181500,456929240,5690,5690,5690,5690,0
|
|
20230817,181400,456929240,5690,5690,5690,5690,0
|
|
20230817,181300,456929240,5690,5690,5690,5690,0
|
|
20230817,181200,456929240,5690,5690,5690,5690,0
|
|
20230817,181100,456929240,5690,5690,5690,5690,0
|
|
20230817,181000,456929240,5690,5690,5690,5690,0
|
|
20230817,180900,456929240,5690,5690,5690,5690,0
|
|
20230817,180800,456929240,5690,5690,5690,5690,0
|
|
20230817,180700,456929240,5690,5690,5690,5690,0
|
|
20230817,180600,456929240,5690,5690,5690,5690,0
|
|
20230817,180500,456929240,5690,5690,5690,5690,0
|
|
20230817,180400,456929240,5690,5690,5690,5690,0
|
|
20230817,180300,456929240,5690,5690,5690,5690,0
|
|
20230817,180200,456929240,5690,5690,5690,5690,0
|
|
20230817,180100,456929240,5690,5690,5690,5690,0
|
|
20230817,180000,456929240,5690,5690,5690,5690,0
|
|
20230817,175900,456929240,5690,5690,5690,5690,0
|
|
20230817,175800,456929240,5690,5690,5690,5690,0
|
|
20230817,175700,456929240,5690,5690,5690,5690,0
|
|
20230817,175600,456929240,5690,5690,5690,5690,0
|
|
20230817,175500,456929240,5690,5690,5690,5690,0
|
|
20230817,175400,456929240,5690,5690,5690,5690,0
|
|
20230817,175300,456929240,5690,5690,5690,5690,0
|
|
20230817,175200,456929240,5690,5690,5690,5690,463
|
|
20230817,175100,456929240,5690,5690,5690,5690,0
|
|
20230817,175000,456929240,5690,5690,5690,5690,0
|
|
20230817,174900,456929240,5690,5690,5690,5690,0
|
|
20230817,174800,456929240,5690,5690,5690,5690,0
|
|
20230817,174700,456929240,5690,5690,5690,5690,0
|
|
20230817,174600,456929240,5690,5690,5690,5690,0
|
|
20230817,174500,456929240,5690,5690,5690,5690,0
|
|
20230817,174400,456929240,5690,5690,5690,5690,0
|
|
20230817,174300,456929240,5690,5690,5690,5690,0
|
|
20230817,174200,456929240,5690,5690,5690,5690,0
|
|
20230817,174100,456929240,5690,5690,5690,5690,0
|
|
20230817,174000,456929240,5690,5690,5690,5690,0
|
|
20230817,173900,456929240,5690,5690,5690,5690,0
|
|
20230817,173800,456929240,5690,5690,5690,5690,0
|
|
20230817,173700,456929240,5690,5690,5690,5690,0
|
|
20230817,173600,456929240,5690,5690,5690,5690,0
|
|
20230817,173500,456929240,5690,5690,5690,5690,0
|
|
20230817,173400,456929240,5690,5690,5690,5690,0
|
|
20230817,173300,456929240,5690,5690,5690,5690,0
|
|
20230817,173200,456929240,5690,5690,5690,5690,0
|
|
20230817,173100,456929240,5690,5690,5690,5690,0
|
|
20230817,173000,456929240,5690,5690,5690,5690,0
|
|
20230817,172900,456929240,5690,5690,5690,5690,0
|
|
20230817,172800,456929240,5690,5690,5690,5690,0
|
|
20230817,172700,456929240,5690,5690,5690,5690,0
|
|
20230817,172600,456929240,5690,5690,5690,5690,0
|
|
20230817,172500,456929240,5690,5690,5690,5690,0
|
|
20230817,172400,456929240,5690,5690,5690,5690,0
|
|
20230817,172300,456929240,5690,5690,5690,5690,0
|
|
20230817,172200,456929240,5690,5690,5690,5690,463
|
|
20230817,172100,456929240,5690,5690,5690,5690,0
|
|
20230817,172000,456929240,5690,5690,5690,5690,0
|
|
20230817,171900,456929240,5690,5690,5690,5690,0
|
|
20230817,171800,456929240,5690,5690,5690,5690,0
|
|
20230817,171700,456929240,5690,5690,5690,5690,0
|
|
20230817,171600,456929240,5690,5690,5690,5690,0
|
|
20230817,171500,456929240,5690,5690,5690,5690,0
|
|
20230817,171400,456929240,5690,5690,5690,5690,0
|
|
20230817,171300,456929240,5690,5690,5690,5690,0
|
|
20230817,171200,456929240,5690,5690,5690,5690,0
|
|
20230817,171100,456929240,5690,5690,5690,5690,0
|
|
20230817,171000,456929240,5690,5690,5690,5690,0
|
|
20230817,170900,456929240,5690,5690,5690,5690,0
|
|
20230817,170800,456929240,5690,5690,5690,5690,0
|
|
20230817,170700,456929240,5690,5690,5690,5690,0
|
|
20230817,170600,456929240,5690,5690,5690,5690,0
|
|
20230817,170500,456929240,5690,5690,5690,5690,0
|
|
20230817,170400,456929240,5690,5690,5690,5690,0
|
|
20230817,170300,456929240,5690,5690,5690,5690,0
|
|
20230817,170200,456929240,5690,5690,5690,5690,0
|
|
20230817,170100,456929240,5690,5690,5690,5690,0
|
|
20230817,170000,456929240,5690,5690,5690,5690,0
|
|
20230817,165900,456929240,5690,5690,5690,5690,0
|
|
20230817,165800,456929240,5690,5690,5690,5690,0
|
|
20230817,165700,456929240,5690,5690,5690,5690,0
|
|
20230817,165600,456929240,5690,5690,5690,5690,0
|
|
20230817,165500,456929240,5690,5690,5690,5690,0
|
|
20230817,165400,456929240,5690,5690,5690,5690,0
|
|
20230817,165300,456929240,5690,5690,5690,5690,0
|
|
20230817,165200,456929240,5690,5690,5690,5690,463
|
|
20230817,165100,456929240,5690,5690,5690,5690,0
|
|
20230817,165000,456929240,5690,5690,5690,5690,0
|
|
20230817,164900,456929240,5690,5690,5690,5690,0
|
|
20230817,164800,456929240,5690,5690,5690,5690,0
|
|
20230817,164700,456929240,5690,5690,5690,5690,0
|
|
20230817,164600,456929240,5690,5690,5690,5690,0
|
|
20230817,164500,456929240,5690,5690,5690,5690,0
|
|
20230817,164400,456929240,5690,5690,5690,5690,0
|
|
20230817,164300,456929240,5690,5690,5690,5690,0
|
|
20230817,164200,456929240,5690,5690,5690,5690,0
|
|
20230817,164100,456929240,5690,5690,5690,5690,0
|
|
20230817,164000,456929240,5690,5690,5690,5690,0
|
|
20230817,163900,456929240,5690,5690,5690,5690,0
|
|
20230817,163800,456929240,5690,5690,5690,5690,0
|
|
20230817,163700,456929240,5690,5690,5690,5690,0
|
|
20230817,163600,456929240,5690,5690,5690,5690,0
|
|
20230817,163500,456929240,5690,5690,5690,5690,0
|
|
20230817,163400,456929240,5690,5690,5690,5690,0
|
|
20230817,163300,456929240,5690,5690,5690,5690,0
|
|
20230817,163200,456929240,5690,5690,5690,5690,0
|
|
20230817,163100,456929240,5690,5690,5690,5690,0
|
|
20230817,163000,456929240,5690,5690,5690,5690,0
|
|
20230817,162900,456929240,5690,5690,5690,5690,0
|
|
20230817,162800,456929240,5690,5690,5690,5690,0
|
|
20230817,162700,456929240,5690,5690,5690,5690,0
|
|
20230817,162600,456929240,5690,5690,5690,5690,0
|
|
20230817,162500,456929240,5690,5690,5690,5690,0
|
|
20230817,162400,456929240,5690,5690,5690,5690,0
|
|
20230817,162300,456929240,5690,5690,5690,5690,0
|
|
20230817,162200,456929240,5690,5690,5690,5690,463
|
|
20230817,162100,456929240,5690,5690,5690,5690,0
|
|
20230817,162000,456929240,5690,5690,5690,5690,0
|
|
20230817,161900,456929240,5690,5690,5690,5690,0
|
|
20230817,161800,456929240,5690,5690,5690,5690,0
|
|
20230817,161700,456929240,5690,5690,5690,5690,0
|
|
20230817,161600,456929240,5690,5690,5690,5690,0
|
|
20230817,161500,456929240,5690,5690,5690,5690,0
|
|
20230817,161400,456929240,5690,5690,5690,5690,0
|
|
20230817,161300,456929240,5690,5690,5690,5690,0
|
|
20230817,161200,456929240,5690,5690,5690,5690,0
|
|
20230817,161100,456929240,5690,5690,5690,5690,0
|
|
20230817,161000,456929240,5690,5690,5690,5690,0
|
|
20230817,160900,456929240,5690,5690,5690,5690,0
|
|
20230817,160800,456929240,5690,5690,5690,5690,0
|
|
20230817,160700,456929240,5690,5690,5690,5690,0
|
|
20230817,160600,456929240,5690,5690,5690,5690,0
|
|
20230817,160500,456929240,5690,5690,5690,5690,0
|
|
20230817,160400,456929240,5690,5690,5690,5690,0
|
|
20230817,160300,456929240,5690,5690,5690,5690,0
|
|
20230817,160200,456929240,5690,5690,5690,5690,0
|
|
20230817,160100,456929240,5690,5690,5690,5690,0
|
|
20230817,160000,456929240,5690,5690,5690,5690,0
|
|
20230817,155900,456929240,5690,5690,5690,5690,0
|
|
20230817,155800,456929240,5690,5690,5690,5690,0
|
|
20230817,155700,456929240,5690,5690,5690,5690,0
|
|
20230817,155600,456929240,5690,5690,5690,5690,0
|
|
20230817,155500,456929240,5690,5690,5690,5690,0
|
|
20230817,155400,456929240,5690,5690,5690,5690,0
|
|
20230817,155300,456929240,5690,5690,5690,5690,0
|
|
20230817,155200,456929240,5690,5690,5690,5690,463
|
|
20230817,155100,456929240,5690,5690,5690,5690,0
|
|
20230817,155000,456929240,5690,5690,5690,5690,0
|
|
20230817,154900,456929240,5690,5690,5690,5690,0
|
|
20230817,154800,456929240,5690,5690,5690,5690,0
|
|
20230817,154700,456929240,5690,5690,5690,5690,0
|
|
20230817,154600,456929240,5690,5690,5690,5690,0
|
|
20230817,154500,456929240,5690,5690,5690,5690,0
|
|
20230817,154400,456929240,5690,5690,5690,5690,0
|
|
20230817,154300,456929240,5690,5690,5690,5690,0
|
|
20230817,154200,456929240,5690,5690,5690,5690,0
|
|
20230817,154100,456929240,5690,5690,5690,5690,0
|
|
20230817,154000,456929240,5690,5690,5690,5690,0
|
|
20230817,153900,456929240,5690,5690,5690,5690,0
|
|
20230817,153800,456929240,5690,5690,5690,5690,0
|
|
20230817,153700,456929240,5690,5690,5690,5690,0
|
|
20230817,153600,456929240,5690,5690,5690,5690,0
|
|
20230817,153500,456929240,5690,5690,5690,5690,0
|
|
20230817,153400,456929240,5690,5690,5690,5690,0
|
|
20230817,153300,456929240,5690,5690,5690,5690,0
|
|
20230817,153200,456929240,5690,5690,5690,5690,0
|
|
20230817,153100,456929240,5690,5690,5690,5690,0
|
|
20230817,153000,456929240,5690,5690,5690,5690,463
|
|
20230817,152900,454294770,5690,5690,5690,5690,0
|
|
20230817,152800,454294770,5690,5690,5690,5690,0
|
|
20230817,152700,454294770,5690,5690,5690,5690,0
|
|
20230817,152600,454294770,5690,5690,5690,5690,0
|
|
20230817,152500,454294770,5690,5690,5690,5690,0
|
|
20230817,152400,454294770,5690,5690,5690,5690,0
|
|
20230817,152300,454294770,5690,5690,5690,5690,0
|
|
20230817,152200,454294770,5690,5690,5690,5690,0
|
|
20230817,152100,454294770,5690,5690,5690,5690,0
|
|
20230817,152000,454294770,5690,5690,5690,5690,0
|
|
20230817,151900,454294770,5690,5690,5690,5680,88
|
|
20230817,151800,453794170,5690,5690,5690,5690,0
|
|
20230817,151700,453794170,5690,5690,5690,5690,72
|
|
20230817,151600,453384490,5690,5690,5690,5690,15
|
|
20230817,151500,453299140,5680,5680,5680,5680,0
|
|
20230817,151400,453299140,5680,5680,5680,5680,4
|
|
20230817,151300,453276420,5680,5680,5680,5680,0
|
|
20230817,151200,453276420,5680,5680,5680,5680,0
|
|
20230817,151100,453276420,5680,5680,5680,5680,3
|
|
20230817,151000,453259380,5680,5680,5680,5680,10
|
|
20230817,150900,453202580,5680,5680,5680,5680,30
|
|
20230817,150800,453032180,5680,5680,5680,5680,1
|
|
20230817,150700,453026500,5680,5680,5680,5680,199
|
|
20230817,150600,451896180,5680,5690,5690,5680,59
|
|
20230817,150500,451560480,5690,5680,5690,5680,211
|
|
20230817,150400,450359900,5680,5680,5680,5680,0
|
|
20230817,150300,450359900,5680,5690,5690,5680,758
|
|
20230817,150200,446054300,5680,5680,5680,5680,20
|
|
20230817,150100,445940700,5680,5680,5690,5680,134
|
|
20230817,150000,445179540,5690,5680,5690,5680,512
|
|
20230817,145900,442268980,5680,5680,5680,5680,31
|
|
20230817,145800,442092900,5680,5680,5680,5680,50
|
|
20230817,145700,441808900,5680,5680,5680,5680,30
|
|
20230817,145600,441638500,5680,5680,5680,5680,0
|
|
20230817,145500,441638500,5680,5680,5680,5680,50
|
|
20230817,145400,441354500,5680,5680,5680,5680,0
|
|
20230817,145300,441354500,5680,5680,5680,5680,57
|
|
20230817,145200,441030740,5680,5680,5680,5680,0
|
|
20230817,145100,441030740,5680,5680,5680,5680,60
|
|
20230817,145000,440689940,5670,5690,5690,5670,51
|
|
20230817,144900,440400750,5690,5690,5690,5690,100
|
|
20230817,144800,439831750,5690,5690,5690,5690,0
|
|
20230817,144700,439831750,5690,5690,5690,5690,144
|
|
20230817,144600,439012390,5690,5690,5690,5690,105
|
|
20230817,144500,438414940,5690,5690,5690,5690,100
|
|
20230817,144400,437845940,5690,5670,5690,5670,580
|
|
20230817,144300,434547700,5660,5660,5660,5660,35
|
|
20230817,144200,434349600,5660,5660,5660,5660,15
|
|
20230817,144100,434264700,5640,5640,5640,5640,0
|
|
20230817,144000,434264700,5640,5660,5660,5640,539
|
|
20230817,143900,431224720,5640,5640,5640,5640,1
|
|
20230817,143800,431219080,5640,5640,5640,5640,1
|
|
20230817,143700,431213440,5640,5640,5640,5640,2
|
|
20230817,143600,431202160,5650,5650,5650,5650,23
|
|
20230817,143500,431072210,5650,5650,5650,5650,2
|
|
20230817,143400,431060910,5660,5660,5660,5660,0
|
|
20230817,143300,431060910,5660,5660,5660,5660,1
|
|
20230817,143200,431055250,5640,5640,5640,5640,0
|
|
20230817,143100,431055250,5640,5640,5640,5640,0
|
|
20230817,143000,431055250,5640,5640,5640,5640,1
|
|
20230817,142900,431049610,5640,5640,5640,5640,2
|
|
20230817,142800,431038330,5640,5650,5650,5640,459
|
|
20230817,142700,428448700,5650,5650,5650,5650,5
|
|
20230817,142600,428420450,5650,5650,5650,5650,0
|
|
20230817,142500,428420450,5650,5670,5670,5650,84
|
|
20230817,142400,427945150,5670,5670,5690,5670,1130
|
|
20230817,142300,421535900,5670,5670,5670,5670,8
|
|
20230817,142200,421490540,5660,5660,5660,5660,40
|
|
20230817,142100,421264140,5660,5660,5660,5660,178
|
|
20230817,142000,420256660,5650,5650,5650,5650,0
|
|
20230817,141900,420256660,5650,5650,5650,5650,20
|
|
20230817,141800,420143660,5660,5660,5660,5660,0
|
|
20230817,141700,420143660,5660,5660,5660,5660,0
|
|
20230817,141600,420143660,5660,5660,5660,5660,20
|
|
20230817,141500,420030460,5660,5660,5660,5660,0
|
|
20230817,141400,420030460,5660,5660,5660,5660,106
|
|
20230817,141300,419430500,5640,5640,5640,5640,0
|
|
20230817,141200,419430500,5640,5640,5640,5640,0
|
|
20230817,141100,419430500,5640,5640,5640,5640,68
|
|
20230817,141000,419046980,5620,5620,5620,5620,0
|
|
20230817,140900,419046980,5620,5620,5620,5620,0
|
|
20230817,140800,419046980,5620,5620,5620,5620,0
|
|
20230817,140700,419046980,5620,5620,5620,5620,0
|
|
20230817,140600,419046980,5620,5620,5620,5620,0
|
|
20230817,140500,419046980,5620,5640,5640,5620,70
|
|
20230817,140400,418652440,5650,5650,5650,5650,0
|
|
20230817,140300,418652440,5650,5650,5650,5650,4
|
|
20230817,140200,418629840,5630,5630,5630,5630,0
|
|
20230817,140100,418629840,5630,5630,5630,5630,0
|
|
20230817,140000,418629840,5630,5630,5630,5630,0
|
|
20230817,135900,418629840,5630,5630,5630,5630,0
|
|
20230817,135800,418629840,5630,5630,5630,5630,0
|
|
20230817,135700,418629840,5630,5630,5630,5630,0
|
|
20230817,135600,418629840,5630,5630,5630,5630,0
|
|
20230817,135500,418629840,5630,5630,5630,5630,0
|
|
20230817,135400,418629840,5630,5630,5630,5630,76
|
|
20230817,135300,418201960,5630,5630,5630,5630,0
|
|
20230817,135200,418201960,5630,5630,5630,5630,20
|
|
20230817,135100,418089360,5630,5630,5630,5630,0
|
|
20230817,135000,418089360,5630,5630,5630,5630,80
|
|
20230817,134900,417638960,5620,5620,5620,5620,0
|
|
20230817,134800,417638960,5620,5620,5620,5620,0
|
|
20230817,134700,417638960,5620,5620,5620,5620,0
|
|
20230817,134600,417638960,5620,5620,5620,5620,0
|
|
20230817,134500,417638960,5620,5620,5620,5620,0
|
|
20230817,134400,417638960,5620,5620,5620,5620,88
|
|
20230817,134300,417144400,5620,5620,5620,5620,273
|
|
20230817,134200,415610140,5620,5620,5620,5620,0
|
|
20230817,134100,415610140,5620,5630,5630,5620,224
|
|
20230817,134000,414349260,5670,5670,5670,5670,0
|
|
20230817,133900,414349260,5670,5670,5670,5670,0
|
|
20230817,133800,414349260,5670,5670,5670,5670,0
|
|
20230817,133700,414349260,5670,5670,5670,5670,0
|
|
20230817,133600,414349260,5670,5670,5670,5670,100
|
|
20230817,133500,413782260,5670,5670,5670,5670,0
|
|
20230817,133400,413782260,5670,5650,5670,5650,2
|
|
20230817,133300,413770940,5670,5660,5670,5660,10
|
|
20230817,133200,413714300,5670,5670,5670,5670,0
|
|
20230817,133100,413714300,5670,5620,5670,5600,1800
|
|
20230817,133000,403584830,5630,5630,5630,5630,0
|
|
20230817,132900,403584830,5630,5630,5630,5630,0
|
|
20230817,132800,403584830,5630,5630,5630,5630,0
|
|
20230817,132700,403584830,5630,5630,5630,5630,0
|
|
20230817,132600,403584830,5630,5630,5630,5630,0
|
|
20230817,132500,403584830,5630,5630,5630,5630,0
|
|
20230817,132400,403584830,5630,5630,5630,5630,50
|
|
20230817,132300,403303330,5630,5630,5630,5630,200
|
|
20230817,132200,402177330,5630,5630,5630,5630,101
|
|
20230817,132100,401608700,5640,5690,5690,5640,2
|
|
20230817,132000,401597370,5690,5660,5690,5660,3
|
|
20230817,131900,401580330,5650,5620,5720,5620,508
|
|
20230817,131800,398691110,5620,5590,5620,5590,1710
|
|
20230817,131700,389102670,5590,5590,5590,5590,0
|
|
20230817,131600,389102670,5590,5590,5590,5590,0
|
|
20230817,131500,389102670,5590,5590,5590,5590,0
|
|
20230817,131400,389102670,5590,5590,5590,5590,0
|
|
20230817,131300,389102670,5590,5590,5590,5590,10
|
|
20230817,131200,389046770,5590,5590,5590,5590,0
|
|
20230817,131100,389046770,5590,5590,5590,5590,0
|
|
20230817,131000,389046770,5590,5590,5590,5590,200
|
|
20230817,130900,387928770,5590,5590,5590,5590,0
|
|
20230817,130800,387928770,5590,5590,5590,5590,1
|
|
20230817,130700,387923180,5580,5580,5580,5580,8
|
|
20230817,130600,387878540,5580,5580,5580,5580,0
|
|
20230817,130500,387878540,5580,5580,5580,5580,30
|
|
20230817,130400,387711140,5580,5580,5580,5580,9
|
|
20230817,130300,387660920,5570,5570,5570,5570,19
|
|
20230817,130200,387555090,5580,5580,5580,5580,10
|
|
20230817,130100,387499290,5580,5580,5580,5580,8
|
|
20230817,130000,387454650,5590,5590,5590,5590,0
|
|
20230817,125900,387454650,5590,5590,5590,5590,1
|
|
20230817,125800,387449060,5560,5560,5560,5560,0
|
|
20230817,125700,387449060,5560,5560,5560,5560,0
|
|
20230817,125600,387449060,5560,5560,5560,5560,0
|
|
20230817,125500,387449060,5560,5560,5560,5560,1
|
|
20230817,125400,387443500,5570,5590,5590,5570,145
|
|
20230817,125300,386634950,5600,5580,5600,5580,50
|
|
20230817,125200,386355280,5570,5570,5570,5570,0
|
|
20230817,125100,386355280,5570,5570,5570,5570,23
|
|
20230817,125000,386227170,5570,5570,5570,5570,0
|
|
20230817,124900,386227170,5570,5570,5570,5570,27
|
|
20230817,124800,386076780,5570,5570,5570,5570,0
|
|
20230817,124700,386076780,5570,5570,5570,5570,74
|
|
20230817,124600,385664600,5570,5570,5570,5570,926
|
|
20230817,124500,380506780,5570,5550,5570,5550,58
|
|
20230817,124400,380184860,5550,5550,5550,5550,2
|
|
20230817,124300,380173760,5570,5570,5570,5560,6
|
|
20230817,124200,380140350,5570,5570,5570,5570,4
|
|
20230817,124100,380118070,5570,5570,5570,5570,0
|
|
20230817,124000,380118070,5570,5570,5570,5570,0
|
|
20230817,123900,380118070,5570,5570,5570,5570,1
|
|
20230817,123800,380112500,5550,5550,5550,5550,18
|
|
20230817,123700,380012600,5550,5550,5550,5550,1
|
|
20230817,123600,380007050,5570,5570,5570,5570,0
|
|
20230817,123500,380007050,5570,5550,5570,5550,701
|
|
20230817,123400,376106800,5540,5540,5540,5540,0
|
|
20230817,123300,376106800,5540,5540,5540,5540,0
|
|
20230817,123200,376106800,5540,5540,5540,5540,0
|
|
20230817,123100,376106800,5540,5550,5570,5540,655
|
|
20230817,123000,372473270,5550,5560,5560,5550,286
|
|
20230817,122900,370883220,5550,5550,5550,5550,0
|
|
20230817,122800,370883220,5550,5550,5550,5550,1
|
|
20230817,122700,370877670,5550,5550,5550,5550,3
|
|
20230817,122600,370861020,5550,5550,5550,5550,4
|
|
20230817,122500,370838820,5560,5560,5560,5560,2
|
|
20230817,122400,370827700,5540,5540,5540,5540,0
|
|
20230817,122300,370827700,5540,5540,5540,5540,0
|
|
20230817,122200,370827700,5540,5540,5540,5540,0
|
|
20230817,122100,370827700,5540,5540,5540,5540,0
|
|
20230817,122000,370827700,5540,5540,5540,5540,0
|
|
20230817,121900,370827700,5540,5540,5540,5540,0
|
|
20230817,121800,370827700,5540,5540,5540,5540,5
|
|
20230817,121700,370800000,5560,5560,5560,5560,0
|
|
20230817,121600,370800000,5560,5560,5560,5560,459
|
|
20230817,121500,368247960,5560,5560,5560,5560,0
|
|
20230817,121400,368247960,5560,5560,5560,5560,0
|
|
20230817,121300,368247960,5560,5560,5560,5560,0
|
|
20230817,121200,368247960,5560,5560,5560,5560,0
|
|
20230817,121100,368247960,5560,5530,5560,5530,954
|
|
20230817,121000,362971950,5530,5530,5530,5530,259
|
|
20230817,120900,361539680,5530,5540,5540,5530,800
|
|
20230817,120800,357112530,5560,5560,5560,5560,200
|
|
20230817,120700,356000530,5560,5560,5560,5560,1
|
|
20230817,120600,355994970,5560,5560,5560,5560,0
|
|
20230817,120500,355994970,5560,5560,5560,5560,0
|
|
20230817,120400,355994970,5560,5540,5560,5540,258
|
|
20230817,120300,354564950,5540,5530,5540,5530,177
|
|
20230817,120200,353585540,5530,5530,5530,5530,200
|
|
20230817,120100,352479540,5540,5540,5540,5540,0
|
|
20230817,120000,352479540,5540,5540,5540,5540,0
|
|
20230817,115900,352479540,5540,5540,5540,5540,57
|
|
20230817,115800,352163760,5530,5540,5540,5530,445
|
|
20230817,115700,349702030,5540,5520,5540,5520,2394
|
|
20230817,115600,336460630,5520,5520,5530,5520,901
|
|
20230817,115500,331486400,5520,5500,5520,5500,2
|
|
20230817,115400,331475380,5510,5510,5510,5510,0
|
|
20230817,115300,331475380,5510,5500,5510,5500,111
|
|
20230817,115200,330864770,5500,5510,5520,5500,152
|
|
20230817,115100,330026780,5510,5510,5510,5500,211
|
|
20230817,115000,328864180,5510,5520,5520,5510,957
|
|
20230817,114900,323589110,5530,5490,5530,5490,1475
|
|
20230817,114800,315442660,5490,5510,5510,5490,380
|
|
20230817,114700,313351910,5520,5520,5520,5520,0
|
|
20230817,114600,313351910,5520,5510,5520,5510,18
|
|
20230817,114500,313252720,5510,5510,5510,5510,8
|
|
20230817,114400,313208640,5510,5510,5510,5510,5
|
|
20230817,114300,313181090,5500,5520,5520,5500,8
|
|
20230817,114200,313137070,5500,5500,5500,5500,1500
|
|
20230817,114100,304887070,5530,5530,5530,5530,15
|
|
20230817,114000,304804120,5530,5510,5530,5500,1114
|
|
20230817,113900,298672320,5500,5500,5500,5500,0
|
|
20230817,113800,298672320,5500,5500,5500,5500,0
|
|
20230817,113700,298672320,5500,5500,5500,5500,7
|
|
20230817,113600,298633820,5500,5510,5510,5500,8
|
|
20230817,113500,298589810,5510,5510,5510,5510,4
|
|
20230817,113400,298567770,5510,5510,5510,5510,91
|
|
20230817,113300,298066360,5530,5530,5530,5530,36
|
|
20230817,113200,297867280,5530,5530,5530,5530,1
|
|
20230817,113100,297861750,5500,5500,5500,5500,1000
|
|
20230817,113000,292361750,5500,5500,5500,5500,3001
|
|
20230817,112900,275856250,5500,5530,5530,5500,2034
|
|
20230817,112800,264668720,5500,5510,5510,5500,1000
|
|
20230817,112700,259164260,5510,5520,5520,5510,113
|
|
20230817,112600,258541040,5520,5520,5520,5520,19
|
|
20230817,112500,258436160,5520,5520,5520,5520,0
|
|
20230817,112400,258436160,5520,5520,5520,5500,1032
|
|
20230817,112300,252754340,5520,5520,5520,5520,0
|
|
20230817,112200,252754340,5520,5520,5520,5520,18
|
|
20230817,112100,252654980,5520,5520,5520,5520,0
|
|
20230817,112000,252654980,5520,5520,5520,5520,0
|
|
20230817,111900,252654980,5520,5520,5520,5520,0
|
|
20230817,111800,252654980,5520,5520,5520,5520,1
|
|
20230817,111700,252649460,5530,5530,5550,5530,61
|
|
20230817,111600,252311960,5490,5500,5500,5490,1000
|
|
20230817,111500,246820730,5500,5510,5510,5500,67
|
|
20230817,111400,246451830,5500,5500,5500,5500,2000
|
|
20230817,111300,235451830,5490,5490,5490,5490,370
|
|
20230817,111200,233420530,5490,5490,5490,5490,0
|
|
20230817,111100,233420530,5490,5490,5490,5490,129
|
|
20230817,111000,232712320,5480,5480,5490,5480,470
|
|
20230817,110900,230135020,5530,5480,5530,5480,1487
|
|
20230817,110800,221971410,5480,5500,5500,5480,2274
|
|
20230817,110700,209482310,5500,5500,5500,5500,1000
|
|
20230817,110600,203982310,5500,5530,5530,5500,2022
|
|
20230817,110500,192858460,5530,5530,5540,5530,151
|
|
20230817,110400,192022430,5520,5520,5520,5520,1
|
|
20230817,110300,192016910,5510,5510,5510,5510,1
|
|
20230817,110200,192011400,5510,5510,5510,5510,200
|
|
20230817,110100,190909400,5500,5510,5530,5500,2908
|
|
20230817,110000,174892460,5510,5520,5520,5500,46
|
|
20230817,105900,174639170,5520,5520,5520,5500,2091
|
|
20230817,105800,163124870,5530,5530,5530,5530,250
|
|
20230817,105700,161742370,5510,5540,5540,5510,366
|
|
20230817,105600,159720370,5540,5540,5540,5540,32
|
|
20230817,105500,159543090,5540,5530,5550,5530,26
|
|
20230817,105400,159399010,5540,5540,5540,5540,2
|
|
20230817,105300,159387930,5550,5550,5550,5550,118
|
|
20230817,105200,158733030,5550,5550,5550,5550,1
|
|
20230817,105100,158727480,5550,5550,5550,5550,111
|
|
20230817,105000,158111430,5550,5550,5550,5550,1129
|
|
20230817,104900,151845480,5550,5550,5550,5550,100
|
|
20230817,104800,151290480,5530,5530,5530,5530,50
|
|
20230817,104700,151013980,5510,5530,5540,5510,740
|
|
20230817,104600,146923430,5540,5540,5540,5540,22
|
|
20230817,104500,146801550,5540,5530,5540,5530,142
|
|
20230817,104400,146015080,5540,5540,5540,5540,0
|
|
20230817,104300,146015080,5540,5530,5540,5530,785
|
|
20230817,104200,141669010,5540,5560,5560,5530,3998
|
|
20230817,104100,119539370,5560,5560,5560,5560,318
|
|
20230817,104000,117771290,5570,5570,5570,5570,62
|
|
20230817,103900,117425950,5570,5570,5570,5570,56
|
|
20230817,103800,117114030,5570,5590,5590,5570,342
|
|
20230817,103700,115206500,5590,5590,5590,5590,50
|
|
20230817,103600,114927000,5590,5600,5600,5580,94
|
|
20230817,103500,114401250,5600,5590,5600,5590,6
|
|
20230817,103400,114367700,5590,5610,5610,5590,9276
|
|
20230817,103300,62371570,5610,5610,5610,5610,6
|
|
20230817,103200,62337910,5610,5610,5610,5610,4
|
|
20230817,103100,62315470,5610,5620,5620,5610,112
|
|
20230817,103000,61686070,5620,5620,5620,5620,17
|
|
20230817,102900,61590530,5630,5630,5630,5630,2
|
|
20230817,102800,61579270,5620,5620,5620,5620,0
|
|
20230817,102700,61579270,5620,5620,5620,5620,0
|
|
20230817,102600,61579270,5620,5620,5620,5620,0
|
|
20230817,102500,61579270,5620,5620,5620,5620,0
|
|
20230817,102400,61579270,5620,5620,5620,5620,2
|
|
20230817,102300,61568030,5610,5610,5610,5610,50
|
|
20230817,102200,61287530,5620,5620,5620,5620,1
|
|
20230817,102100,61281910,5620,5620,5620,5620,0
|
|
20230817,102000,61281910,5620,5620,5620,5620,1
|
|
20230817,101900,61276290,5630,5610,5630,5610,426
|
|
20230817,101800,58886210,5610,5610,5610,5610,0
|
|
20230817,101700,58886210,5610,5610,5610,5610,0
|
|
20230817,101600,58886210,5610,5610,5610,5610,60
|
|
20230817,101500,58549610,5610,5630,5630,5610,1132
|
|
20230817,101400,52194840,5630,5630,5630,5630,1
|
|
20230817,101300,52189210,5630,5630,5630,5630,2
|
|
20230817,101200,52177950,5630,5630,5630,5630,0
|
|
20230817,101100,52177950,5630,5630,5630,5630,215
|
|
20230817,101000,50967500,5630,5630,5630,5630,100
|
|
20230817,100900,50404500,5630,5630,5630,5630,1
|
|
20230817,100800,50398870,5610,5610,5610,5610,0
|
|
20230817,100700,50398870,5610,5660,5660,5610,740
|
|
20230817,100600,46230810,5630,5630,5630,5630,0
|
|
20230817,100500,46230810,5630,5640,5640,5630,2000
|
|
20230817,100400,34969810,5630,5630,5630,5630,0
|
|
20230817,100300,34969810,5630,5630,5630,5630,0
|
|
20230817,100200,34969810,5630,5630,5630,5630,0
|
|
20230817,100100,34969810,5630,5630,5630,5630,0
|
|
20230817,100000,34969810,5630,5660,5660,5630,302
|
|
20230817,095900,33260550,5660,5660,5660,5660,1
|
|
20230817,095800,33254890,5660,5660,5660,5660,1
|
|
20230817,095700,33249230,5620,5620,5620,5620,5
|
|
20230817,095600,33221130,5610,5610,5610,5610,0
|
|
20230817,095500,33221130,5610,5610,5610,5610,0
|
|
20230817,095400,33221130,5610,5640,5640,5610,485
|
|
20230817,095300,30493930,5640,5640,5640,5640,29
|
|
20230817,095200,30330370,5650,5650,5650,5650,253
|
|
20230817,095100,28900920,5650,5650,5650,5650,20
|
|
20230817,095000,28787920,5640,5640,5640,5640,0
|
|
20230817,094900,28787920,5640,5640,5640,5640,0
|
|
20230817,094800,28787920,5640,5640,5640,5640,2
|
|
20230817,094700,28776640,5640,5630,5640,5630,21
|
|
20230817,094600,28658230,5630,5630,5630,5630,5
|
|
20230817,094500,28630080,5620,5620,5620,5620,1
|
|
20230817,094400,28624460,5620,5620,5620,5620,0
|
|
20230817,094300,28624460,5620,5620,5620,5620,3
|
|
20230817,094200,28607600,5600,5600,5600,5600,0
|
|
20230817,094100,28607600,5600,5600,5610,5600,60
|
|
20230817,094000,28271540,5630,5640,5640,5630,157
|
|
20230817,093900,27387080,5640,5640,5640,5640,5
|
|
20230817,093800,27358880,5660,5660,5660,5660,11
|
|
20230817,093700,27296620,5630,5630,5630,5630,0
|
|
20230817,093600,27296620,5630,5620,5630,5610,110
|
|
20230817,093500,26679250,5660,5620,5660,5610,1243
|
|
20230817,093400,19702350,5620,5620,5620,5620,2
|
|
20230817,093300,19691110,5620,5620,5630,5620,72
|
|
20230817,093200,19286370,5620,5620,5620,5620,14
|
|
20230817,093100,19207690,5630,5640,5640,5630,74
|
|
20230817,093000,18791060,5630,5640,5640,5630,8
|
|
20230817,092900,18746010,5640,5640,5640,5640,73
|
|
20230817,092800,18334290,5640,5650,5650,5640,38
|
|
20230817,092700,18119940,5650,5650,5650,5650,5
|
|
20230817,092600,18091690,5650,5650,5650,5650,2
|
|
20230817,092500,18080390,5650,5650,5650,5650,9
|
|
20230817,092400,18029540,5650,5660,5660,5650,4
|
|
20230817,092300,18006910,5650,5650,5650,5650,0
|
|
20230817,092200,18006910,5650,5650,5650,5650,0
|
|
20230817,092100,18006910,5650,5650,5650,5650,5
|
|
20230817,092000,17978660,5640,5640,5640,5640,128
|
|
20230817,091900,17256740,5640,5640,5640,5640,0
|
|
20230817,091800,17256740,5640,5650,5650,5640,22
|
|
20230817,091700,17132450,5650,5660,5660,5650,176
|
|
20230817,091600,16137950,5660,5660,5660,5660,6
|
|
20230817,091500,16103990,5660,5700,5700,5660,41
|
|
20230817,091400,15870900,5700,5720,5720,5700,467
|
|
20230817,091300,13207550,5720,5730,5730,5720,149
|
|
20230817,091200,12354270,5760,5760,5760,5760,18
|
|
20230817,091100,12250590,5730,5720,5730,5720,24
|
|
20230817,091000,12113210,5730,5730,5730,5730,1
|
|
20230817,090900,12107480,5730,5730,5730,5730,0
|
|
20230817,090800,12107480,5730,5730,5730,5730,0
|
|
20230817,090700,12107480,5730,5730,5730,5730,10
|
|
20230817,090600,12050180,5750,5770,5770,5750,102
|
|
20230817,090500,11461660,5780,5780,5780,5780,1
|
|
20230817,090400,11455880,5780,5750,5780,5750,120
|
|
20230817,090300,10764380,5780,5780,5780,5780,0
|
|
20230817,090200,10764380,5780,5780,5780,5780,1
|
|
20230817,090100,10758600,5780,5780,5780,5780,0
|
|
20230817,090000,10758600,5780,5720,5780,5720,1757
|