664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,200100,168397680,5500,5500,5500,5500,379
|
|
20230816,200000,168397680,5500,5500,5500,5500,0
|
|
20230816,195900,168397680,5500,5500,5500,5500,0
|
|
20230816,195800,168397680,5500,5500,5500,5500,0
|
|
20230816,195700,168397680,5500,5500,5500,5500,0
|
|
20230816,195600,168397680,5500,5500,5500,5500,0
|
|
20230816,195500,168397680,5500,5500,5500,5500,0
|
|
20230816,195400,168397680,5500,5500,5500,5500,0
|
|
20230816,195300,168397680,5500,5500,5500,5500,0
|
|
20230816,195200,168397680,5500,5500,5500,5500,0
|
|
20230816,195100,168397680,5500,5500,5500,5500,0
|
|
20230816,195000,168397680,5500,5500,5500,5500,0
|
|
20230816,194900,168397680,5500,5500,5500,5500,0
|
|
20230816,194800,168397680,5500,5500,5500,5500,0
|
|
20230816,194700,168397680,5500,5500,5500,5500,0
|
|
20230816,194600,168397680,5500,5500,5500,5500,0
|
|
20230816,194500,168397680,5500,5500,5500,5500,0
|
|
20230816,194400,168397680,5500,5500,5500,5500,0
|
|
20230816,194300,168397680,5500,5500,5500,5500,0
|
|
20230816,194200,168397680,5500,5500,5500,5500,0
|
|
20230816,194100,168397680,5500,5500,5500,5500,0
|
|
20230816,194000,168397680,5500,5500,5500,5500,0
|
|
20230816,193900,168397680,5500,5500,5500,5500,0
|
|
20230816,193800,168397680,5500,5500,5500,5500,0
|
|
20230816,193700,168397680,5500,5500,5500,5500,0
|
|
20230816,193600,168397680,5500,5500,5500,5500,0
|
|
20230816,193500,168397680,5500,5500,5500,5500,0
|
|
20230816,193400,168397680,5500,5500,5500,5500,0
|
|
20230816,193300,168397680,5500,5500,5500,5500,0
|
|
20230816,193200,168397680,5500,5500,5500,5500,0
|
|
20230816,193100,168397680,5500,5500,5500,5500,379
|
|
20230816,193000,168397680,5500,5500,5500,5500,0
|
|
20230816,192900,168397680,5500,5500,5500,5500,0
|
|
20230816,192800,168397680,5500,5500,5500,5500,0
|
|
20230816,192700,168397680,5500,5500,5500,5500,0
|
|
20230816,192600,168397680,5500,5500,5500,5500,0
|
|
20230816,192500,168397680,5500,5500,5500,5500,0
|
|
20230816,192400,168397680,5500,5500,5500,5500,0
|
|
20230816,192300,168397680,5500,5500,5500,5500,0
|
|
20230816,192200,168397680,5500,5500,5500,5500,0
|
|
20230816,192100,168397680,5500,5500,5500,5500,0
|
|
20230816,192000,168397680,5500,5500,5500,5500,0
|
|
20230816,191900,168397680,5500,5500,5500,5500,0
|
|
20230816,191800,168397680,5500,5500,5500,5500,0
|
|
20230816,191700,168397680,5500,5500,5500,5500,0
|
|
20230816,191600,168397680,5500,5500,5500,5500,0
|
|
20230816,191500,168397680,5500,5500,5500,5500,0
|
|
20230816,191400,168397680,5500,5500,5500,5500,0
|
|
20230816,191300,168397680,5500,5500,5500,5500,0
|
|
20230816,191200,168397680,5500,5500,5500,5500,0
|
|
20230816,191100,168397680,5500,5500,5500,5500,0
|
|
20230816,191000,168397680,5500,5500,5500,5500,0
|
|
20230816,190900,168397680,5500,5500,5500,5500,0
|
|
20230816,190800,168397680,5500,5500,5500,5500,0
|
|
20230816,190700,168397680,5500,5500,5500,5500,0
|
|
20230816,190600,168397680,5500,5500,5500,5500,0
|
|
20230816,190500,168397680,5500,5500,5500,5500,0
|
|
20230816,190400,168397680,5500,5500,5500,5500,0
|
|
20230816,190300,168397680,5500,5500,5500,5500,0
|
|
20230816,190200,168397680,5500,5500,5500,5500,0
|
|
20230816,190100,168397680,5500,5500,5500,5500,379
|
|
20230816,190000,168397680,5500,5500,5500,5500,0
|
|
20230816,185900,168397680,5500,5500,5500,5500,0
|
|
20230816,185800,168397680,5500,5500,5500,5500,0
|
|
20230816,185700,168397680,5500,5500,5500,5500,0
|
|
20230816,185600,168397680,5500,5500,5500,5500,0
|
|
20230816,185500,168397680,5500,5500,5500,5500,0
|
|
20230816,185400,168397680,5500,5500,5500,5500,0
|
|
20230816,185300,168397680,5500,5500,5500,5500,0
|
|
20230816,185200,168397680,5500,5500,5500,5500,0
|
|
20230816,185100,168397680,5500,5500,5500,5500,0
|
|
20230816,185000,168397680,5500,5500,5500,5500,0
|
|
20230816,184900,168397680,5500,5500,5500,5500,0
|
|
20230816,184800,168397680,5500,5500,5500,5500,0
|
|
20230816,184700,168397680,5500,5500,5500,5500,0
|
|
20230816,184600,168397680,5500,5500,5500,5500,0
|
|
20230816,184500,168397680,5500,5500,5500,5500,0
|
|
20230816,184400,168397680,5500,5500,5500,5500,0
|
|
20230816,184300,168397680,5500,5500,5500,5500,0
|
|
20230816,184200,168397680,5500,5500,5500,5500,0
|
|
20230816,184100,168397680,5500,5500,5500,5500,0
|
|
20230816,184000,168397680,5500,5500,5500,5500,0
|
|
20230816,183900,168397680,5500,5500,5500,5500,0
|
|
20230816,183800,168397680,5500,5500,5500,5500,0
|
|
20230816,183700,168397680,5500,5500,5500,5500,0
|
|
20230816,183600,168397680,5500,5500,5500,5500,0
|
|
20230816,183500,168397680,5500,5500,5500,5500,0
|
|
20230816,183400,168397680,5500,5500,5500,5500,0
|
|
20230816,183300,168397680,5500,5500,5500,5500,0
|
|
20230816,183200,168397680,5500,5500,5500,5500,0
|
|
20230816,183100,168397680,5500,5500,5500,5500,379
|
|
20230816,183000,168397680,5500,5500,5500,5500,0
|
|
20230816,182900,168397680,5500,5500,5500,5500,0
|
|
20230816,182800,168397680,5500,5500,5500,5500,0
|
|
20230816,182700,168397680,5500,5500,5500,5500,0
|
|
20230816,182600,168397680,5500,5500,5500,5500,0
|
|
20230816,182500,168397680,5500,5500,5500,5500,0
|
|
20230816,182400,168397680,5500,5500,5500,5500,0
|
|
20230816,182300,168397680,5500,5500,5500,5500,0
|
|
20230816,182200,168397680,5500,5500,5500,5500,0
|
|
20230816,182100,168397680,5500,5500,5500,5500,0
|
|
20230816,182000,168397680,5500,5500,5500,5500,0
|
|
20230816,181900,168397680,5500,5500,5500,5500,0
|
|
20230816,181800,168397680,5500,5500,5500,5500,0
|
|
20230816,181700,168397680,5500,5500,5500,5500,0
|
|
20230816,181600,168397680,5500,5500,5500,5500,0
|
|
20230816,181500,168397680,5500,5500,5500,5500,0
|
|
20230816,181400,168397680,5500,5500,5500,5500,0
|
|
20230816,181300,168397680,5500,5500,5500,5500,0
|
|
20230816,181200,168397680,5500,5500,5500,5500,0
|
|
20230816,181100,168397680,5500,5500,5500,5500,0
|
|
20230816,181000,168397680,5500,5500,5500,5500,0
|
|
20230816,180900,168397680,5500,5500,5500,5500,0
|
|
20230816,180800,168397680,5500,5500,5500,5500,0
|
|
20230816,180700,168397680,5500,5500,5500,5500,0
|
|
20230816,180600,168397680,5500,5500,5500,5500,0
|
|
20230816,180500,168397680,5500,5500,5500,5500,0
|
|
20230816,180400,168397680,5500,5500,5500,5500,0
|
|
20230816,180300,168397680,5500,5500,5500,5500,0
|
|
20230816,180200,168397680,5500,5500,5500,5500,0
|
|
20230816,180100,168397680,5500,5500,5500,5500,379
|
|
20230816,180000,168397680,5500,5500,5500,5500,0
|
|
20230816,175900,168397680,5500,5500,5500,5500,0
|
|
20230816,175800,168397680,5500,5500,5500,5500,0
|
|
20230816,175700,168397680,5500,5500,5500,5500,0
|
|
20230816,175600,168397680,5500,5500,5500,5500,0
|
|
20230816,175500,168397680,5500,5500,5500,5500,0
|
|
20230816,175400,168397680,5500,5500,5500,5500,0
|
|
20230816,175300,168397680,5500,5500,5500,5500,0
|
|
20230816,175200,168397680,5500,5500,5500,5500,0
|
|
20230816,175100,168397680,5500,5500,5500,5500,0
|
|
20230816,175000,168397680,5500,5500,5500,5500,0
|
|
20230816,174900,168397680,5500,5500,5500,5500,0
|
|
20230816,174800,168397680,5500,5500,5500,5500,0
|
|
20230816,174700,168397680,5500,5500,5500,5500,0
|
|
20230816,174600,168397680,5500,5500,5500,5500,0
|
|
20230816,174500,168397680,5500,5500,5500,5500,0
|
|
20230816,174400,168397680,5500,5500,5500,5500,0
|
|
20230816,174300,168397680,5500,5500,5500,5500,0
|
|
20230816,174200,168397680,5500,5500,5500,5500,0
|
|
20230816,174100,168397680,5500,5500,5500,5500,0
|
|
20230816,174000,168397680,5500,5500,5500,5500,0
|
|
20230816,173900,168397680,5500,5500,5500,5500,0
|
|
20230816,173800,168397680,5500,5500,5500,5500,0
|
|
20230816,173700,168397680,5500,5500,5500,5500,0
|
|
20230816,173600,168397680,5500,5500,5500,5500,0
|
|
20230816,173500,168397680,5500,5500,5500,5500,0
|
|
20230816,173400,168397680,5500,5500,5500,5500,0
|
|
20230816,173300,168397680,5500,5500,5500,5500,0
|
|
20230816,173200,168397680,5500,5500,5500,5500,0
|
|
20230816,173100,168397680,5500,5500,5500,5500,379
|
|
20230816,173000,168397680,5500,5500,5500,5500,0
|
|
20230816,172900,168397680,5500,5500,5500,5500,0
|
|
20230816,172800,168397680,5500,5500,5500,5500,0
|
|
20230816,172700,168397680,5500,5500,5500,5500,0
|
|
20230816,172600,168397680,5500,5500,5500,5500,0
|
|
20230816,172500,168397680,5500,5500,5500,5500,0
|
|
20230816,172400,168397680,5500,5500,5500,5500,0
|
|
20230816,172300,168397680,5500,5500,5500,5500,0
|
|
20230816,172200,168397680,5500,5500,5500,5500,0
|
|
20230816,172100,168397680,5500,5500,5500,5500,0
|
|
20230816,172000,168397680,5500,5500,5500,5500,0
|
|
20230816,171900,168397680,5500,5500,5500,5500,0
|
|
20230816,171800,168397680,5500,5500,5500,5500,0
|
|
20230816,171700,168397680,5500,5500,5500,5500,0
|
|
20230816,171600,168397680,5500,5500,5500,5500,0
|
|
20230816,171500,168397680,5500,5500,5500,5500,0
|
|
20230816,171400,168397680,5500,5500,5500,5500,0
|
|
20230816,171300,168397680,5500,5500,5500,5500,0
|
|
20230816,171200,168397680,5500,5500,5500,5500,0
|
|
20230816,171100,168397680,5500,5500,5500,5500,0
|
|
20230816,171000,168397680,5500,5500,5500,5500,0
|
|
20230816,170900,168397680,5500,5500,5500,5500,0
|
|
20230816,170800,168397680,5500,5500,5500,5500,0
|
|
20230816,170700,168397680,5500,5500,5500,5500,0
|
|
20230816,170600,168397680,5500,5500,5500,5500,0
|
|
20230816,170500,168397680,5500,5500,5500,5500,0
|
|
20230816,170400,168397680,5500,5500,5500,5500,0
|
|
20230816,170300,168397680,5500,5500,5500,5500,0
|
|
20230816,170200,168397680,5500,5500,5500,5500,0
|
|
20230816,170100,168397680,5500,5500,5500,5500,379
|
|
20230816,170000,168397680,5500,5500,5500,5500,0
|
|
20230816,165900,168397680,5500,5500,5500,5500,0
|
|
20230816,165800,168397680,5500,5500,5500,5500,0
|
|
20230816,165700,168397680,5500,5500,5500,5500,0
|
|
20230816,165600,168397680,5500,5500,5500,5500,0
|
|
20230816,165500,168397680,5500,5500,5500,5500,0
|
|
20230816,165400,168397680,5500,5500,5500,5500,0
|
|
20230816,165300,168397680,5500,5500,5500,5500,0
|
|
20230816,165200,168397680,5500,5500,5500,5500,0
|
|
20230816,165100,168397680,5500,5500,5500,5500,0
|
|
20230816,165000,168397680,5500,5500,5500,5500,0
|
|
20230816,164900,168397680,5500,5500,5500,5500,0
|
|
20230816,164800,168397680,5500,5500,5500,5500,0
|
|
20230816,164700,168397680,5500,5500,5500,5500,0
|
|
20230816,164600,168397680,5500,5500,5500,5500,0
|
|
20230816,164500,168397680,5500,5500,5500,5500,0
|
|
20230816,164400,168397680,5500,5500,5500,5500,0
|
|
20230816,164300,168397680,5500,5500,5500,5500,0
|
|
20230816,164200,168397680,5500,5500,5500,5500,0
|
|
20230816,164100,168397680,5500,5500,5500,5500,0
|
|
20230816,164000,168397680,5500,5500,5500,5500,0
|
|
20230816,163900,168397680,5500,5500,5500,5500,0
|
|
20230816,163800,168397680,5500,5500,5500,5500,0
|
|
20230816,163700,168397680,5500,5500,5500,5500,0
|
|
20230816,163600,168397680,5500,5500,5500,5500,0
|
|
20230816,163500,168397680,5500,5500,5500,5500,0
|
|
20230816,163400,168397680,5500,5500,5500,5500,0
|
|
20230816,163300,168397680,5500,5500,5500,5500,0
|
|
20230816,163200,168397680,5500,5500,5500,5500,0
|
|
20230816,163100,168397680,5500,5500,5500,5500,379
|
|
20230816,163000,168397680,5500,5500,5500,5500,0
|
|
20230816,162900,168397680,5500,5500,5500,5500,0
|
|
20230816,162800,168397680,5500,5500,5500,5500,0
|
|
20230816,162700,168397680,5500,5500,5500,5500,0
|
|
20230816,162600,168397680,5500,5500,5500,5500,0
|
|
20230816,162500,168397680,5500,5500,5500,5500,0
|
|
20230816,162400,168397680,5500,5500,5500,5500,0
|
|
20230816,162300,168397680,5500,5500,5500,5500,0
|
|
20230816,162200,168397680,5500,5500,5500,5500,0
|
|
20230816,162100,168397680,5500,5500,5500,5500,0
|
|
20230816,162000,168397680,5500,5500,5500,5500,0
|
|
20230816,161900,168397680,5500,5500,5500,5500,0
|
|
20230816,161800,168397680,5500,5500,5500,5500,0
|
|
20230816,161700,168397680,5500,5500,5500,5500,0
|
|
20230816,161600,168397680,5500,5500,5500,5500,0
|
|
20230816,161500,168397680,5500,5500,5500,5500,0
|
|
20230816,161400,168397680,5500,5500,5500,5500,0
|
|
20230816,161300,168397680,5500,5500,5500,5500,0
|
|
20230816,161200,168397680,5500,5500,5500,5500,0
|
|
20230816,161100,168397680,5500,5500,5500,5500,0
|
|
20230816,161000,168397680,5500,5500,5500,5500,0
|
|
20230816,160900,168397680,5500,5500,5500,5500,0
|
|
20230816,160800,168397680,5500,5500,5500,5500,0
|
|
20230816,160700,168397680,5500,5500,5500,5500,0
|
|
20230816,160600,168397680,5500,5500,5500,5500,0
|
|
20230816,160500,168397680,5500,5500,5500,5500,0
|
|
20230816,160400,168397680,5500,5500,5500,5500,0
|
|
20230816,160300,168397680,5500,5500,5500,5500,0
|
|
20230816,160200,168397680,5500,5500,5500,5500,0
|
|
20230816,160100,168397680,5500,5500,5500,5500,379
|
|
20230816,160000,168397680,5500,5500,5500,5500,0
|
|
20230816,155900,168397680,5500,5500,5500,5500,0
|
|
20230816,155800,168397680,5500,5500,5500,5500,0
|
|
20230816,155700,168397680,5500,5500,5500,5500,0
|
|
20230816,155600,168397680,5500,5500,5500,5500,0
|
|
20230816,155500,168397680,5500,5500,5500,5500,0
|
|
20230816,155400,168397680,5500,5500,5500,5500,0
|
|
20230816,155300,168397680,5500,5500,5500,5500,0
|
|
20230816,155200,168397680,5500,5500,5500,5500,0
|
|
20230816,155100,168397680,5500,5500,5500,5500,0
|
|
20230816,155000,168397680,5500,5500,5500,5500,0
|
|
20230816,154900,168397680,5500,5500,5500,5500,0
|
|
20230816,154800,168397680,5500,5500,5500,5500,0
|
|
20230816,154700,168397680,5500,5500,5500,5500,0
|
|
20230816,154600,168397680,5500,5500,5500,5500,0
|
|
20230816,154500,168397680,5500,5500,5500,5500,0
|
|
20230816,154400,168397680,5500,5500,5500,5500,0
|
|
20230816,154300,168397680,5500,5500,5500,5500,0
|
|
20230816,154200,168397680,5500,5500,5500,5500,0
|
|
20230816,154100,168397680,5500,5500,5500,5500,0
|
|
20230816,154000,168397680,5500,5500,5500,5500,0
|
|
20230816,153900,168397680,5500,5500,5500,5500,0
|
|
20230816,153800,168397680,5500,5500,5500,5500,0
|
|
20230816,153700,168397680,5500,5500,5500,5500,0
|
|
20230816,153600,168397680,5500,5500,5500,5500,0
|
|
20230816,153500,168397680,5500,5500,5500,5500,0
|
|
20230816,153400,168397680,5500,5500,5500,5500,0
|
|
20230816,153300,168397680,5500,5500,5500,5500,0
|
|
20230816,153200,168397680,5500,5500,5500,5500,0
|
|
20230816,153100,168397680,5500,5500,5500,5500,379
|
|
20230816,153000,168397680,5500,5500,5500,5500,379
|
|
20230816,152900,166313180,5500,5500,5500,5500,0
|
|
20230816,152800,166313180,5500,5500,5500,5500,0
|
|
20230816,152700,166313180,5500,5500,5500,5500,0
|
|
20230816,152600,166313180,5500,5500,5500,5500,0
|
|
20230816,152500,166313180,5500,5500,5500,5500,0
|
|
20230816,152400,166313180,5500,5500,5500,5500,0
|
|
20230816,152300,166313180,5500,5500,5500,5500,0
|
|
20230816,152200,166313180,5500,5500,5500,5500,0
|
|
20230816,152100,166313180,5500,5500,5500,5500,0
|
|
20230816,152000,166313180,5500,5500,5500,5500,0
|
|
20230816,151900,166313180,5500,5510,5510,5500,104
|
|
20230816,151800,165740660,5530,5530,5530,5530,269
|
|
20230816,151700,164253090,5540,5540,5540,5540,0
|
|
20230816,151600,164253090,5540,5540,5540,5540,24
|
|
20230816,151500,164120130,5540,5540,5540,5540,1
|
|
20230816,151400,164114590,5540,5540,5540,5540,142
|
|
20230816,151300,163327910,5540,5540,5540,5540,1
|
|
20230816,151200,163322370,5530,5530,5530,5530,0
|
|
20230816,151100,163322370,5530,5530,5530,5530,0
|
|
20230816,151000,163322370,5530,5540,5540,5530,29
|
|
20230816,150900,163161880,5550,5550,5550,5550,100
|
|
20230816,150800,162606880,5540,5530,5550,5530,39
|
|
20230816,150700,162390630,5530,5530,5530,5530,165
|
|
20230816,150600,161478180,5530,5530,5530,5530,90
|
|
20230816,150500,160980480,5510,5510,5510,5510,1
|
|
20230816,150400,160974970,5510,5510,5510,5510,0
|
|
20230816,150300,160974970,5510,5510,5510,5510,1
|
|
20230816,150200,160969460,5520,5520,5520,5520,0
|
|
20230816,150100,160969460,5520,5520,5520,5520,3
|
|
20230816,150000,160952900,5510,5510,5520,5510,288
|
|
20230816,145900,159365640,5510,5510,5510,5510,0
|
|
20230816,145800,159365640,5510,5520,5520,5510,31
|
|
20230816,145700,159194530,5510,5510,5510,5510,31
|
|
20230816,145600,159023720,5520,5520,5520,5520,0
|
|
20230816,145500,159023720,5520,5520,5520,5520,88
|
|
20230816,145400,158537960,5520,5520,5520,5520,18
|
|
20230816,145300,158438600,5520,5520,5520,5520,72
|
|
20230816,145200,158041160,5530,5530,5540,5530,111
|
|
20230816,145100,157426360,5530,5540,5540,5530,205
|
|
20230816,145000,156291600,5540,5540,5540,5540,1
|
|
20230816,144900,156286060,5550,5550,5550,5550,3
|
|
20230816,144800,156269410,5550,5560,5560,5550,123
|
|
20230816,144700,155586040,5560,5560,5560,5560,18
|
|
20230816,144600,155485960,5550,5550,5550,5550,0
|
|
20230816,144500,155485960,5550,5550,5550,5550,1
|
|
20230816,144400,155480410,5560,5560,5560,5560,0
|
|
20230816,144300,155480410,5560,5560,5560,5560,37
|
|
20230816,144200,155274690,5560,5560,5560,5560,121
|
|
20230816,144100,154601930,5570,5560,5570,5560,4
|
|
20230816,144000,154579660,5560,5560,5560,5560,1
|
|
20230816,143900,154574100,5560,5560,5560,5560,18
|
|
20230816,143800,154474020,5560,5560,5560,5560,1
|
|
20230816,143700,154468460,5560,5580,5580,5560,218
|
|
20230816,143600,153253400,5580,5580,5580,5580,18
|
|
20230816,143500,153152960,5580,5590,5590,5580,11
|
|
20230816,143400,153091480,5590,5590,5590,5590,0
|
|
20230816,143300,153091480,5590,5580,5590,5580,23
|
|
20230816,143200,152963100,5580,5580,5580,5580,0
|
|
20230816,143100,152963100,5580,5580,5580,5580,1
|
|
20230816,143000,152957520,5580,5580,5580,5580,1
|
|
20230816,142900,152951940,5590,5590,5590,5590,19
|
|
20230816,142800,152845730,5590,5590,5590,5580,31
|
|
20230816,142700,152672450,5590,5590,5590,5590,0
|
|
20230816,142600,152672450,5590,5590,5590,5590,0
|
|
20230816,142500,152672450,5590,5600,5600,5590,104
|
|
20230816,142400,152090900,5600,5600,5600,5600,18
|
|
20230816,142300,151990100,5600,5600,5600,5600,1
|
|
20230816,142200,151984500,5600,5600,5600,5600,0
|
|
20230816,142100,151984500,5600,5600,5610,5600,25
|
|
20230816,142000,151844440,5600,5600,5600,5600,1
|
|
20230816,141900,151838840,5600,5600,5600,5600,0
|
|
20230816,141800,151838840,5600,5600,5600,5600,19
|
|
20230816,141700,151732440,5600,5600,5600,5600,0
|
|
20230816,141600,151732440,5600,5600,5600,5600,0
|
|
20230816,141500,151732440,5600,5600,5600,5600,19
|
|
20230816,141400,151626040,5600,5600,5600,5600,231
|
|
20230816,141300,150332440,5600,5600,5600,5600,1
|
|
20230816,141200,150326840,5600,5600,5600,5600,24
|
|
20230816,141100,150192440,5600,5600,5600,5590,179
|
|
20230816,141000,149190050,5590,5590,5590,5590,1
|
|
20230816,140900,149184460,5590,5590,5590,5590,18
|
|
20230816,140800,149083840,5590,5590,5590,5590,1
|
|
20230816,140700,149078250,5580,5580,5580,5580,0
|
|
20230816,140600,149078250,5580,5590,5590,5580,573
|
|
20230816,140500,145880900,5580,5580,5580,5580,1
|
|
20230816,140400,145875320,5580,5580,5580,5580,0
|
|
20230816,140300,145875320,5580,5590,5590,5580,20
|
|
20230816,140200,145763710,5580,5590,5590,5580,231
|
|
20230816,140100,144472970,5590,5590,5590,5590,2
|
|
20230816,140000,144461790,5590,5590,5590,5590,1
|
|
20230816,135900,144456200,5610,5610,5610,5610,0
|
|
20230816,135800,144456200,5610,5610,5610,5590,211
|
|
20230816,135700,143272510,5580,5580,5580,5580,19
|
|
20230816,135600,143166490,5580,5580,5580,5580,0
|
|
20230816,135500,143166490,5580,5580,5580,5580,1
|
|
20230816,135400,143160910,5580,5580,5580,5580,19
|
|
20230816,135300,143054890,5580,5580,5580,5580,1
|
|
20230816,135200,143049310,5590,5590,5590,5590,0
|
|
20230816,135100,143049310,5590,5590,5600,5590,253
|
|
20230816,135000,141635010,5590,5600,5600,5590,11
|
|
20230816,134900,141573420,5590,5590,5590,5590,0
|
|
20230816,134800,141573420,5590,5600,5600,5590,8
|
|
20230816,134700,141528630,5600,5600,5600,5600,0
|
|
20230816,134600,141528630,5600,5600,5600,5600,0
|
|
20230816,134500,141528630,5600,5600,5600,5600,20
|
|
20230816,134400,141416630,5590,5590,5590,5590,0
|
|
20230816,134300,141416630,5590,5590,5590,5590,1
|
|
20230816,134200,141411040,5590,5590,5590,5590,19
|
|
20230816,134100,141304830,5590,5590,5590,5590,1
|
|
20230816,134000,141299240,5600,5600,5600,5600,100
|
|
20230816,133900,140739240,5610,5620,5620,5610,250
|
|
20230816,133800,139336290,5620,5660,5660,5620,3
|
|
20230816,133700,139319350,5620,5620,5620,5620,0
|
|
20230816,133600,139319350,5620,5620,5620,5620,19
|
|
20230816,133500,139212570,5620,5620,5620,5620,333
|
|
20230816,133400,137341110,5620,5620,5620,5620,0
|
|
20230816,133300,137341110,5620,5620,5620,5620,20
|
|
20230816,133200,137228710,5620,5620,5620,5620,0
|
|
20230816,133100,137228710,5620,5630,5630,5620,53
|
|
20230816,133000,136930380,5630,5630,5630,5630,20
|
|
20230816,132900,136817780,5630,5630,5630,5630,0
|
|
20230816,132800,136817780,5630,5640,5640,5620,325
|
|
20230816,132700,134988260,5640,5640,5640,5640,19
|
|
20230816,132600,134881100,5640,5640,5640,5640,0
|
|
20230816,132500,134881100,5640,5640,5640,5640,1
|
|
20230816,132400,134875460,5640,5650,5650,5640,48
|
|
20230816,132300,134604420,5650,5650,5650,5650,1
|
|
20230816,132200,134598770,5660,5660,5660,5660,58
|
|
20230816,132100,134270490,5660,5660,5660,5660,20
|
|
20230816,132000,134157290,5660,5660,5660,5660,1
|
|
20230816,131900,134151630,5660,5660,5660,5660,1
|
|
20230816,131800,134145970,5660,5660,5660,5660,20
|
|
20230816,131700,134032770,5660,5660,5660,5660,0
|
|
20230816,131600,134032770,5660,5680,5680,5660,648
|
|
20230816,131500,130359480,5680,5690,5690,5680,8
|
|
20230816,131400,130313970,5690,5690,5690,5690,0
|
|
20230816,131300,130313970,5690,5690,5690,5690,1
|
|
20230816,131200,130308280,5690,5690,5690,5690,19
|
|
20230816,131100,130200170,5690,5690,5690,5690,1
|
|
20230816,131000,130194480,5690,5690,5690,5690,1
|
|
20230816,130900,130188790,5690,5690,5690,5690,19
|
|
20230816,130800,130080680,5690,5700,5700,5690,7
|
|
20230816,130700,130040790,5700,5700,5700,5700,6
|
|
20230816,130600,130006590,5700,5700,5700,5700,19
|
|
20230816,130500,129898290,5700,5700,5700,5700,1
|
|
20230816,130400,129892590,5700,5670,5700,5670,235
|
|
20230816,130300,128560050,5670,5670,5670,5670,20
|
|
20230816,130200,128446650,5670,5670,5670,5670,0
|
|
20230816,130100,128446650,5670,5670,5670,5670,394
|
|
20230816,130000,126212670,5670,5670,5670,5670,20
|
|
20230816,125900,126099270,5670,5680,5680,5670,321
|
|
20230816,125800,124278310,5670,5670,5670,5670,1
|
|
20230816,125700,124272640,5670,5670,5670,5670,19
|
|
20230816,125600,124164910,5670,5670,5670,5670,0
|
|
20230816,125500,124164910,5670,5670,5670,5670,1
|
|
20230816,125400,124159240,5670,5670,5670,5670,19
|
|
20230816,125300,124051510,5670,5680,5680,5670,233
|
|
20230816,125200,122728980,5680,5680,5680,5680,0
|
|
20230816,125100,122728980,5680,5680,5680,5680,20
|
|
20230816,125000,122615380,5680,5680,5680,5680,1
|
|
20230816,124900,122609700,5680,5680,5680,5680,0
|
|
20230816,124800,122609700,5680,5680,5690,5680,22
|
|
20230816,124700,122484730,5670,5670,5670,5670,0
|
|
20230816,124600,122484730,5670,5670,5670,5670,0
|
|
20230816,124500,122484730,5670,5670,5700,5670,22
|
|
20230816,124400,122359960,5670,5680,5690,5670,131
|
|
20230816,124300,121615350,5680,5670,5680,5670,11
|
|
20230816,124200,121552880,5670,5670,5670,5670,19
|
|
20230816,124100,121445150,5670,5670,5670,5670,233
|
|
20230816,124000,120124040,5680,5670,5680,5670,7
|
|
20230816,123900,120084290,5680,5670,5680,5670,24
|
|
20230816,123800,119948160,5670,5670,5670,5670,1
|
|
20230816,123700,119942490,5670,5670,5670,5670,0
|
|
20230816,123600,119942490,5670,5670,5670,5670,19
|
|
20230816,123500,119834760,5670,5670,5670,5670,1
|
|
20230816,123400,119829090,5670,5670,5670,5670,0
|
|
20230816,123300,119829090,5670,5670,5670,5670,30
|
|
20230816,123200,119658990,5670,5670,5670,5670,0
|
|
20230816,123100,119658990,5670,5670,5670,5670,1
|
|
20230816,123000,119653320,5670,5670,5670,5670,257
|
|
20230816,122900,118196130,5670,5670,5670,5670,0
|
|
20230816,122800,118196130,5670,5670,5670,5670,55
|
|
20230816,122700,117884280,5670,5670,5670,5670,19
|
|
20230816,122600,117776550,5670,5670,5670,5670,0
|
|
20230816,122500,117776550,5670,5670,5670,5670,1
|
|
20230816,122400,117770880,5670,5670,5670,5670,19
|
|
20230816,122300,117663150,5670,5670,5670,5670,1
|
|
20230816,122200,117657480,5670,5670,5670,5670,0
|
|
20230816,122100,117657480,5670,5670,5670,5670,20
|
|
20230816,122000,117544080,5670,5670,5670,5670,1
|
|
20230816,121900,117538410,5670,5670,5670,5670,0
|
|
20230816,121800,117538410,5670,5670,5670,5670,256
|
|
20230816,121700,116086890,5670,5670,5670,5670,0
|
|
20230816,121600,116086890,5670,5670,5670,5670,1
|
|
20230816,121500,116081220,5670,5670,5670,5670,20
|
|
20230816,121400,115967820,5670,5670,5670,5670,0
|
|
20230816,121300,115967820,5670,5670,5670,5670,1
|
|
20230816,121200,115962150,5680,5680,5680,5680,0
|
|
20230816,121100,115962150,5680,5680,5680,5680,1
|
|
20230816,121000,115956470,5680,5680,5680,5680,19
|
|
20230816,120900,115848550,5680,5670,5680,5670,29
|
|
20230816,120800,115684020,5670,5680,5680,5670,6
|
|
20230816,120700,115649950,5670,5670,5670,5670,234
|
|
20230816,120600,114323170,5670,5670,5670,5670,19
|
|
20230816,120500,114215440,5670,5670,5670,5670,1
|
|
20230816,120400,114209770,5670,5670,5670,5670,0
|
|
20230816,120300,114209770,5670,5670,5670,5670,20
|
|
20230816,120200,114096370,5670,5670,5670,5670,0
|
|
20230816,120100,114096370,5670,5670,5670,5670,1
|
|
20230816,120000,114090700,5670,5670,5670,5670,20
|
|
20230816,115900,113977300,5670,5670,5670,5670,0
|
|
20230816,115800,113977300,5670,5670,5670,5670,1
|
|
20230816,115700,113971630,5670,5670,5670,5670,19
|
|
20230816,115600,113863900,5670,5670,5670,5670,0
|
|
20230816,115500,113863900,5670,5670,5670,5670,233
|
|
20230816,115400,112542790,5670,5680,5680,5670,5
|
|
20230816,115300,112514400,5680,5680,5680,5680,1
|
|
20230816,115200,112508720,5690,5680,5690,5680,105
|
|
20230816,115100,111911430,5680,5680,5680,5670,16
|
|
20230816,115000,111820560,5680,5670,5680,5670,11
|
|
20230816,114900,111758110,5680,5680,5680,5680,0
|
|
20230816,114800,111758110,5680,5670,5680,5670,30
|
|
20230816,114700,111587910,5670,5670,5670,5670,0
|
|
20230816,114600,111587910,5670,5670,5670,5670,0
|
|
20230816,114500,111587910,5670,5670,5670,5670,20
|
|
20230816,114400,111474510,5670,5690,5690,5670,211
|
|
20230816,114300,110275190,5690,5690,5690,5690,1
|
|
20230816,114200,110269500,5690,5690,5690,5690,19
|
|
20230816,114100,110161390,5690,5690,5690,5690,1
|
|
20230816,114000,110155700,5690,5690,5690,5690,1
|
|
20230816,113900,110150010,5690,5690,5690,5690,19
|
|
20230816,113800,110041900,5690,5690,5690,5690,1
|
|
20230816,113700,110036210,5690,5690,5690,5690,0
|
|
20230816,113600,110036210,5690,5690,5690,5690,19
|
|
20230816,113500,109928100,5690,5690,5690,5690,1
|
|
20230816,113400,109922410,5690,5690,5690,5690,0
|
|
20230816,113300,109922410,5690,5700,5700,5690,16
|
|
20230816,113200,109831220,5700,5720,5720,5700,233
|
|
20230816,113100,108503100,5700,5700,5700,5700,1
|
|
20230816,113000,108497400,5700,5700,5700,5700,20
|
|
20230816,112900,108383400,5700,5700,5700,5700,0
|
|
20230816,112800,108383400,5700,5700,5700,5700,1
|
|
20230816,112700,108377700,5700,5700,5700,5700,19
|
|
20230816,112600,108269400,5700,5700,5700,5700,0
|
|
20230816,112500,108269400,5700,5700,5700,5700,1
|
|
20230816,112400,108263700,5720,5720,5720,5720,0
|
|
20230816,112300,108263700,5720,5700,5720,5700,4
|
|
20230816,112200,108240840,5700,5700,5700,5700,0
|
|
20230816,112100,108240840,5700,5710,5710,5700,252
|
|
20230816,112000,106803970,5710,5710,5710,5710,1
|
|
20230816,111900,106798260,5710,5710,5710,5710,0
|
|
20230816,111800,106798260,5710,5710,5710,5710,24
|
|
20230816,111700,106661220,5710,5710,5710,5710,0
|
|
20230816,111600,106661220,5710,5710,5710,5710,0
|
|
20230816,111500,106661220,5710,5710,5710,5710,20
|
|
20230816,111400,106547020,5710,5710,5710,5710,0
|
|
20230816,111300,106547020,5710,5710,5710,5710,18
|
|
20230816,111200,106444240,5700,5710,5710,5700,4
|
|
20230816,111100,106421420,5710,5710,5710,5710,98
|
|
20230816,111000,105861840,5700,5700,5700,5700,2957
|
|
20230816,110900,89006940,5700,5700,5700,5700,232
|
|
20230816,110800,87684540,5710,5700,5710,5700,206
|
|
20230816,110700,86508290,5710,5710,5710,5710,221
|
|
20230816,110600,85246380,5710,5710,5710,5710,19
|
|
20230816,110500,85137890,5710,5710,5710,5710,4
|
|
20230816,110400,85115050,5710,5710,5710,5710,0
|
|
20230816,110300,85115050,5710,5710,5710,5710,20
|
|
20230816,110200,85000850,5710,5710,5710,5710,0
|
|
20230816,110100,85000850,5710,5710,5710,5710,1
|
|
20230816,110000,84995140,5720,5710,5720,5710,23
|
|
20230816,105900,84863780,5710,5710,5710,5710,0
|
|
20230816,105800,84863780,5710,5720,5720,5710,18
|
|
20230816,105700,84760830,5720,5730,5730,5720,173
|
|
20230816,105600,83770900,5730,5730,5730,5730,0
|
|
20230816,105500,83770900,5730,5730,5730,5730,1
|
|
20230816,105400,83765170,5730,5720,5730,5720,68
|
|
20230816,105300,83375720,5720,5720,5720,5720,1
|
|
20230816,105200,83370000,5720,5720,5720,5720,2
|
|
20230816,105100,83358560,5720,5720,5720,5720,20
|
|
20230816,105000,83244160,5720,5720,5720,5720,1
|
|
20230816,104900,83238440,5720,5720,5720,5720,77
|
|
20230816,104800,82798000,5720,5730,5730,5720,16
|
|
20230816,104700,82706330,5730,5730,5730,5730,0
|
|
20230816,104600,82706330,5730,5730,5730,5730,232
|
|
20230816,104500,81376970,5730,5730,5730,5730,20
|
|
20230816,104400,81262370,5730,5730,5730,5730,0
|
|
20230816,104300,81262370,5730,5730,5730,5730,1
|
|
20230816,104200,81256640,5730,5730,5730,5730,19
|
|
20230816,104100,81147770,5730,5730,5730,5730,1
|
|
20230816,104000,81142040,5730,5730,5730,5730,1
|
|
20230816,103900,81136310,5730,5730,5730,5730,19
|
|
20230816,103800,81027440,5730,5730,5730,5730,1
|
|
20230816,103700,81021710,5750,5750,5750,5750,0
|
|
20230816,103600,81021710,5750,5730,5750,5730,52
|
|
20230816,103500,80723410,5730,5730,5730,5730,1
|
|
20230816,103400,80717680,5730,5740,5740,5730,232
|
|
20230816,103300,79386760,5740,5740,5740,5740,20
|
|
20230816,103200,79271960,5740,5740,5740,5740,0
|
|
20230816,103100,79271960,5740,5740,5740,5740,1
|
|
20230816,103000,79266220,5740,5750,5750,5740,5
|
|
20230816,102900,79237480,5750,5750,5750,5750,0
|
|
20230816,102800,79237480,5750,5740,5750,5740,5
|
|
20230816,102700,79208740,5750,5750,5750,5750,0
|
|
20230816,102600,79208740,5750,5750,5750,5750,162
|
|
20230816,102500,78277240,5750,5750,5750,5750,139
|
|
20230816,102400,77477990,5740,5740,5740,5740,19
|
|
20230816,102300,77368930,5740,5750,5750,5740,233
|
|
20230816,102200,76030270,5750,5750,5750,5750,149
|
|
20230816,102100,75173520,5750,5750,5760,5750,21
|
|
20230816,102000,75052760,5750,5750,5750,5750,1
|
|
20230816,101900,75047010,5760,5760,5760,5760,0
|
|
20230816,101800,75047010,5760,5760,5760,5760,14
|
|
20230816,101700,74966370,5770,5770,5770,5770,2
|
|
20230816,101600,74954830,5780,5780,5780,5780,1
|
|
20230816,101500,74949050,5760,5760,5760,5760,306
|
|
20230816,101400,73186490,5760,5760,5760,5760,0
|
|
20230816,101300,73186490,5760,5760,5760,5760,1
|
|
20230816,101200,73180730,5760,5760,5760,5760,19
|
|
20230816,101100,73071290,5760,5760,5760,5760,1
|
|
20230816,101000,73065530,5760,5760,5760,5760,1
|
|
20230816,100900,73059770,5760,5760,5760,5760,19
|
|
20230816,100800,72950330,5760,5760,5760,5760,1
|
|
20230816,100700,72944570,5760,5770,5770,5760,149
|
|
20230816,100600,72086320,5780,5760,5780,5760,20
|
|
20230816,100500,71971100,5760,5760,5760,5760,1
|
|
20230816,100400,71965340,5760,5760,5760,5760,0
|
|
20230816,100300,71965340,5760,5760,5760,5760,20
|
|
20230816,100200,71850140,5760,5760,5760,5760,60
|
|
20230816,100100,71504540,5760,5770,5770,5760,3
|
|
20230816,100000,71487240,5770,5770,5770,5770,1
|
|
20230816,095900,71481470,5780,5790,5790,5780,149
|
|
20230816,095800,70620130,5790,5790,5790,5790,1
|
|
20230816,095700,70614340,5790,5800,5800,5790,28
|
|
20230816,095600,70452010,5780,5780,5780,5780,13
|
|
20230816,095500,70376870,5770,5770,5770,5770,1
|
|
20230816,095400,70371100,5780,5780,5780,5780,8
|
|
20230816,095300,70324860,5780,5820,5820,5780,3
|
|
20230816,095200,70307440,5780,5780,5780,5780,1
|
|
20230816,095100,70301660,5780,5780,5780,5770,169
|
|
20230816,095000,69325930,5780,5810,5810,5780,2
|
|
20230816,094900,69314340,5810,5800,5810,5800,35
|
|
20230816,094800,69111180,5780,5780,5780,5780,1
|
|
20230816,094700,69105400,5800,5800,5800,5800,0
|
|
20230816,094600,69105400,5800,5800,5800,5800,0
|
|
20230816,094500,69105400,5800,5800,5810,5770,28
|
|
20230816,094400,68942990,5800,5800,5800,5800,136
|
|
20230816,094300,68154190,5770,5790,5790,5770,150
|
|
20230816,094200,67288430,5810,5810,5810,5810,0
|
|
20230816,094100,67288430,5810,5800,5810,5790,48
|
|
20230816,094000,67009590,5800,5790,5800,5790,21
|
|
20230816,093900,66887800,5770,5790,5790,5770,22
|
|
20230816,093800,66760800,5770,5770,5770,5770,1
|
|
20230816,093700,66755030,5780,5780,5780,5780,28
|
|
20230816,093600,66593190,5770,5770,5770,5770,2
|
|
20230816,093500,66581650,5780,5800,5800,5780,211
|
|
20230816,093400,65361970,5790,5790,5790,5790,0
|
|
20230816,093300,65361970,5790,5770,5790,5770,45
|
|
20230816,093200,65101810,5770,5770,5770,5770,0
|
|
20230816,093100,65101810,5770,5770,5770,5770,12
|
|
20230816,093000,65032570,5770,5770,5770,5770,1
|
|
20230816,092900,65026800,5810,5770,5810,5760,215
|
|
20230816,092800,63787940,5770,5770,5770,5770,16
|
|
20230816,092700,63695620,5810,5770,5810,5770,28
|
|
20230816,092600,63533700,5770,5770,5770,5770,0
|
|
20230816,092500,63533700,5770,5760,5770,5760,175
|
|
20230816,092400,62524210,5760,5760,5760,5750,50
|
|
20230816,092300,62236220,5760,5750,5760,5750,810
|
|
20230816,092200,57576620,5760,5760,5760,5760,300
|
|
20230816,092100,55848620,5750,5750,5750,5750,44
|
|
20230816,092000,55595620,5750,5750,5750,5750,1
|
|
20230816,091900,55589870,5750,5750,5750,5750,25
|
|
20230816,091800,55446120,5770,5750,5770,5750,53
|
|
20230816,091700,55141030,5750,5750,5750,5750,357
|
|
20230816,091600,53088280,5750,5750,5750,5750,0
|
|
20230816,091500,53088280,5750,5750,5770,5750,89
|
|
20230816,091400,52576080,5750,5750,5750,5750,682
|
|
20230816,091300,48654580,5750,5750,5760,5750,26
|
|
20230816,091200,48505070,5750,5750,5770,5750,587
|
|
20230816,091100,45124230,5750,5780,5780,5750,413
|
|
20230816,091000,42744920,5800,5790,5800,5790,2184
|
|
20230816,090900,30098260,5800,5800,5800,5800,1628
|
|
20230816,090800,20655860,5800,5800,5850,5800,271
|
|
20230816,090700,19077610,5800,5800,5800,5800,924
|
|
20230816,090600,13718410,5800,5800,5800,5800,19
|
|
20230816,090500,13608210,5800,5800,5800,5800,224
|
|
20230816,090400,12309010,5800,5800,5800,5800,9
|
|
20230816,090300,12256810,5800,5810,5810,5800,50
|
|
20230816,090200,11966510,5800,5830,5830,5800,248
|
|
20230816,090100,10528050,5800,5800,5800,5800,9
|
|
20230816,090000,10475850,5800,5850,5850,5800,1793
|