663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,200000,162463050,5480,5480,5480,5480,423
|
|
20230817,195900,162463050,5480,5480,5480,5480,0
|
|
20230817,195800,162463050,5480,5480,5480,5480,0
|
|
20230817,195700,162463050,5480,5480,5480,5480,0
|
|
20230817,195600,162463050,5480,5480,5480,5480,0
|
|
20230817,195500,162463050,5480,5480,5480,5480,0
|
|
20230817,195400,162463050,5480,5480,5480,5480,0
|
|
20230817,195300,162463050,5480,5480,5480,5480,0
|
|
20230817,195200,162463050,5480,5480,5480,5480,0
|
|
20230817,195100,162463050,5480,5480,5480,5480,0
|
|
20230817,195000,162463050,5480,5480,5480,5480,0
|
|
20230817,194900,162463050,5480,5480,5480,5480,0
|
|
20230817,194800,162463050,5480,5480,5480,5480,0
|
|
20230817,194700,162463050,5480,5480,5480,5480,0
|
|
20230817,194600,162463050,5480,5480,5480,5480,0
|
|
20230817,194500,162463050,5480,5480,5480,5480,0
|
|
20230817,194400,162463050,5480,5480,5480,5480,0
|
|
20230817,194300,162463050,5480,5480,5480,5480,0
|
|
20230817,194200,162463050,5480,5480,5480,5480,0
|
|
20230817,194100,162463050,5480,5480,5480,5480,0
|
|
20230817,194000,162463050,5480,5480,5480,5480,0
|
|
20230817,193900,162463050,5480,5480,5480,5480,0
|
|
20230817,193800,162463050,5480,5480,5480,5480,0
|
|
20230817,193700,162463050,5480,5480,5480,5480,0
|
|
20230817,193600,162463050,5480,5480,5480,5480,0
|
|
20230817,193500,162463050,5480,5480,5480,5480,0
|
|
20230817,193400,162463050,5480,5480,5480,5480,0
|
|
20230817,193300,162463050,5480,5480,5480,5480,0
|
|
20230817,193200,162463050,5480,5480,5480,5480,0
|
|
20230817,193100,162463050,5480,5480,5480,5480,0
|
|
20230817,193000,162463050,5480,5480,5480,5480,423
|
|
20230817,192900,162463050,5480,5480,5480,5480,0
|
|
20230817,192800,162463050,5480,5480,5480,5480,0
|
|
20230817,192700,162463050,5480,5480,5480,5480,0
|
|
20230817,192600,162463050,5480,5480,5480,5480,0
|
|
20230817,192500,162463050,5480,5480,5480,5480,0
|
|
20230817,192400,162463050,5480,5480,5480,5480,0
|
|
20230817,192300,162463050,5480,5480,5480,5480,0
|
|
20230817,192200,162463050,5480,5480,5480,5480,0
|
|
20230817,192100,162463050,5480,5480,5480,5480,0
|
|
20230817,192000,162463050,5480,5480,5480,5480,0
|
|
20230817,191900,162463050,5480,5480,5480,5480,0
|
|
20230817,191800,162463050,5480,5480,5480,5480,0
|
|
20230817,191700,162463050,5480,5480,5480,5480,0
|
|
20230817,191600,162463050,5480,5480,5480,5480,0
|
|
20230817,191500,162463050,5480,5480,5480,5480,0
|
|
20230817,191400,162463050,5480,5480,5480,5480,0
|
|
20230817,191300,162463050,5480,5480,5480,5480,0
|
|
20230817,191200,162463050,5480,5480,5480,5480,0
|
|
20230817,191100,162463050,5480,5480,5480,5480,0
|
|
20230817,191000,162463050,5480,5480,5480,5480,0
|
|
20230817,190900,162463050,5480,5480,5480,5480,0
|
|
20230817,190800,162463050,5480,5480,5480,5480,0
|
|
20230817,190700,162463050,5480,5480,5480,5480,0
|
|
20230817,190600,162463050,5480,5480,5480,5480,0
|
|
20230817,190500,162463050,5480,5480,5480,5480,0
|
|
20230817,190400,162463050,5480,5480,5480,5480,0
|
|
20230817,190300,162463050,5480,5480,5480,5480,0
|
|
20230817,190200,162463050,5480,5480,5480,5480,0
|
|
20230817,190100,162463050,5480,5480,5480,5480,0
|
|
20230817,190000,162463050,5480,5480,5480,5480,423
|
|
20230817,185900,162463050,5480,5480,5480,5480,0
|
|
20230817,185800,162463050,5480,5480,5480,5480,0
|
|
20230817,185700,162463050,5480,5480,5480,5480,0
|
|
20230817,185600,162463050,5480,5480,5480,5480,0
|
|
20230817,185500,162463050,5480,5480,5480,5480,0
|
|
20230817,185400,162463050,5480,5480,5480,5480,0
|
|
20230817,185300,162463050,5480,5480,5480,5480,0
|
|
20230817,185200,162463050,5480,5480,5480,5480,0
|
|
20230817,185100,162463050,5480,5480,5480,5480,0
|
|
20230817,185000,162463050,5480,5480,5480,5480,0
|
|
20230817,184900,162463050,5480,5480,5480,5480,0
|
|
20230817,184800,162463050,5480,5480,5480,5480,0
|
|
20230817,184700,162463050,5480,5480,5480,5480,0
|
|
20230817,184600,162463050,5480,5480,5480,5480,0
|
|
20230817,184500,162463050,5480,5480,5480,5480,0
|
|
20230817,184400,162463050,5480,5480,5480,5480,0
|
|
20230817,184300,162463050,5480,5480,5480,5480,0
|
|
20230817,184200,162463050,5480,5480,5480,5480,0
|
|
20230817,184100,162463050,5480,5480,5480,5480,0
|
|
20230817,184000,162463050,5480,5480,5480,5480,0
|
|
20230817,183900,162463050,5480,5480,5480,5480,0
|
|
20230817,183800,162463050,5480,5480,5480,5480,0
|
|
20230817,183700,162463050,5480,5480,5480,5480,0
|
|
20230817,183600,162463050,5480,5480,5480,5480,0
|
|
20230817,183500,162463050,5480,5480,5480,5480,0
|
|
20230817,183400,162463050,5480,5480,5480,5480,0
|
|
20230817,183300,162463050,5480,5480,5480,5480,0
|
|
20230817,183200,162463050,5480,5480,5480,5480,0
|
|
20230817,183100,162463050,5480,5480,5480,5480,0
|
|
20230817,183000,162463050,5480,5480,5480,5480,423
|
|
20230817,182900,162463050,5480,5480,5480,5480,0
|
|
20230817,182800,162463050,5480,5480,5480,5480,0
|
|
20230817,182700,162463050,5480,5480,5480,5480,0
|
|
20230817,182600,162463050,5480,5480,5480,5480,0
|
|
20230817,182500,162463050,5480,5480,5480,5480,0
|
|
20230817,182400,162463050,5480,5480,5480,5480,0
|
|
20230817,182300,162463050,5480,5480,5480,5480,0
|
|
20230817,182200,162463050,5480,5480,5480,5480,0
|
|
20230817,182100,162463050,5480,5480,5480,5480,0
|
|
20230817,182000,162463050,5480,5480,5480,5480,0
|
|
20230817,181900,162463050,5480,5480,5480,5480,0
|
|
20230817,181800,162463050,5480,5480,5480,5480,0
|
|
20230817,181700,162463050,5480,5480,5480,5480,0
|
|
20230817,181600,162463050,5480,5480,5480,5480,0
|
|
20230817,181500,162463050,5480,5480,5480,5480,0
|
|
20230817,181400,162463050,5480,5480,5480,5480,0
|
|
20230817,181300,162463050,5480,5480,5480,5480,0
|
|
20230817,181200,162463050,5480,5480,5480,5480,0
|
|
20230817,181100,162463050,5480,5480,5480,5480,0
|
|
20230817,181000,162463050,5480,5480,5480,5480,0
|
|
20230817,180900,162463050,5480,5480,5480,5480,0
|
|
20230817,180800,162463050,5480,5480,5480,5480,0
|
|
20230817,180700,162463050,5480,5480,5480,5480,0
|
|
20230817,180600,162463050,5480,5480,5480,5480,0
|
|
20230817,180500,162463050,5480,5480,5480,5480,0
|
|
20230817,180400,162463050,5480,5480,5480,5480,0
|
|
20230817,180300,162463050,5480,5480,5480,5480,0
|
|
20230817,180200,162463050,5480,5480,5480,5480,0
|
|
20230817,180100,162463050,5480,5480,5480,5480,0
|
|
20230817,180000,162463050,5480,5480,5480,5480,423
|
|
20230817,175900,162463050,5480,5480,5480,5480,0
|
|
20230817,175800,162463050,5480,5480,5480,5480,0
|
|
20230817,175700,162463050,5480,5480,5480,5480,0
|
|
20230817,175600,162463050,5480,5480,5480,5480,0
|
|
20230817,175500,162463050,5480,5480,5480,5480,0
|
|
20230817,175400,162463050,5480,5480,5480,5480,0
|
|
20230817,175300,162463050,5480,5480,5480,5480,0
|
|
20230817,175200,162463050,5480,5480,5480,5480,0
|
|
20230817,175100,162463050,5480,5480,5480,5480,0
|
|
20230817,175000,162463050,5480,5480,5480,5480,0
|
|
20230817,174900,162463050,5480,5480,5480,5480,0
|
|
20230817,174800,162463050,5480,5480,5480,5480,0
|
|
20230817,174700,162463050,5480,5480,5480,5480,0
|
|
20230817,174600,162463050,5480,5480,5480,5480,0
|
|
20230817,174500,162463050,5480,5480,5480,5480,0
|
|
20230817,174400,162463050,5480,5480,5480,5480,0
|
|
20230817,174300,162463050,5480,5480,5480,5480,0
|
|
20230817,174200,162463050,5480,5480,5480,5480,0
|
|
20230817,174100,162463050,5480,5480,5480,5480,0
|
|
20230817,174000,162463050,5480,5480,5480,5480,0
|
|
20230817,173900,162463050,5480,5480,5480,5480,0
|
|
20230817,173800,162463050,5480,5480,5480,5480,0
|
|
20230817,173700,162463050,5480,5480,5480,5480,0
|
|
20230817,173600,162463050,5480,5480,5480,5480,0
|
|
20230817,173500,162463050,5480,5480,5480,5480,0
|
|
20230817,173400,162463050,5480,5480,5480,5480,0
|
|
20230817,173300,162463050,5480,5480,5480,5480,0
|
|
20230817,173200,162463050,5480,5480,5480,5480,0
|
|
20230817,173100,162463050,5480,5480,5480,5480,0
|
|
20230817,173000,162463050,5480,5480,5480,5480,423
|
|
20230817,172900,162463050,5480,5480,5480,5480,0
|
|
20230817,172800,162463050,5480,5480,5480,5480,0
|
|
20230817,172700,162463050,5480,5480,5480,5480,0
|
|
20230817,172600,162463050,5480,5480,5480,5480,0
|
|
20230817,172500,162463050,5480,5480,5480,5480,0
|
|
20230817,172400,162463050,5480,5480,5480,5480,0
|
|
20230817,172300,162463050,5480,5480,5480,5480,0
|
|
20230817,172200,162463050,5480,5480,5480,5480,0
|
|
20230817,172100,162463050,5480,5480,5480,5480,0
|
|
20230817,172000,162463050,5480,5480,5480,5480,0
|
|
20230817,171900,162463050,5480,5480,5480,5480,0
|
|
20230817,171800,162463050,5480,5480,5480,5480,0
|
|
20230817,171700,162463050,5480,5480,5480,5480,0
|
|
20230817,171600,162463050,5480,5480,5480,5480,0
|
|
20230817,171500,162463050,5480,5480,5480,5480,0
|
|
20230817,171400,162463050,5480,5480,5480,5480,0
|
|
20230817,171300,162463050,5480,5480,5480,5480,0
|
|
20230817,171200,162463050,5480,5480,5480,5480,0
|
|
20230817,171100,162463050,5480,5480,5480,5480,0
|
|
20230817,171000,162463050,5480,5480,5480,5480,0
|
|
20230817,170900,162463050,5480,5480,5480,5480,0
|
|
20230817,170800,162463050,5480,5480,5480,5480,0
|
|
20230817,170700,162463050,5480,5480,5480,5480,0
|
|
20230817,170600,162463050,5480,5480,5480,5480,0
|
|
20230817,170500,162463050,5480,5480,5480,5480,0
|
|
20230817,170400,162463050,5480,5480,5480,5480,0
|
|
20230817,170300,162463050,5480,5480,5480,5480,0
|
|
20230817,170200,162463050,5480,5480,5480,5480,0
|
|
20230817,170100,162463050,5480,5480,5480,5480,0
|
|
20230817,170000,162463050,5480,5480,5480,5480,423
|
|
20230817,165900,162463050,5480,5480,5480,5480,0
|
|
20230817,165800,162463050,5480,5480,5480,5480,0
|
|
20230817,165700,162463050,5480,5480,5480,5480,0
|
|
20230817,165600,162463050,5480,5480,5480,5480,0
|
|
20230817,165500,162463050,5480,5480,5480,5480,0
|
|
20230817,165400,162463050,5480,5480,5480,5480,0
|
|
20230817,165300,162463050,5480,5480,5480,5480,0
|
|
20230817,165200,162463050,5480,5480,5480,5480,0
|
|
20230817,165100,162463050,5480,5480,5480,5480,0
|
|
20230817,165000,162463050,5480,5480,5480,5480,0
|
|
20230817,164900,162463050,5480,5480,5480,5480,0
|
|
20230817,164800,162463050,5480,5480,5480,5480,0
|
|
20230817,164700,162463050,5480,5480,5480,5480,0
|
|
20230817,164600,162463050,5480,5480,5480,5480,0
|
|
20230817,164500,162463050,5480,5480,5480,5480,0
|
|
20230817,164400,162463050,5480,5480,5480,5480,0
|
|
20230817,164300,162463050,5480,5480,5480,5480,0
|
|
20230817,164200,162463050,5480,5480,5480,5480,0
|
|
20230817,164100,162463050,5480,5480,5480,5480,0
|
|
20230817,164000,162463050,5480,5480,5480,5480,0
|
|
20230817,163900,162463050,5480,5480,5480,5480,0
|
|
20230817,163800,162463050,5480,5480,5480,5480,0
|
|
20230817,163700,162463050,5480,5480,5480,5480,0
|
|
20230817,163600,162463050,5480,5480,5480,5480,0
|
|
20230817,163500,162463050,5480,5480,5480,5480,0
|
|
20230817,163400,162463050,5480,5480,5480,5480,0
|
|
20230817,163300,162463050,5480,5480,5480,5480,0
|
|
20230817,163200,162463050,5480,5480,5480,5480,0
|
|
20230817,163100,162463050,5480,5480,5480,5480,0
|
|
20230817,163000,162463050,5480,5480,5480,5480,423
|
|
20230817,162900,162463050,5480,5480,5480,5480,0
|
|
20230817,162800,162463050,5480,5480,5480,5480,0
|
|
20230817,162700,162463050,5480,5480,5480,5480,0
|
|
20230817,162600,162463050,5480,5480,5480,5480,0
|
|
20230817,162500,162463050,5480,5480,5480,5480,0
|
|
20230817,162400,162463050,5480,5480,5480,5480,0
|
|
20230817,162300,162463050,5480,5480,5480,5480,0
|
|
20230817,162200,162463050,5480,5480,5480,5480,0
|
|
20230817,162100,162463050,5480,5480,5480,5480,0
|
|
20230817,162000,162463050,5480,5480,5480,5480,0
|
|
20230817,161900,162463050,5480,5480,5480,5480,0
|
|
20230817,161800,162463050,5480,5480,5480,5480,0
|
|
20230817,161700,162463050,5480,5480,5480,5480,0
|
|
20230817,161600,162463050,5480,5480,5480,5480,0
|
|
20230817,161500,162463050,5480,5480,5480,5480,0
|
|
20230817,161400,162463050,5480,5480,5480,5480,0
|
|
20230817,161300,162463050,5480,5480,5480,5480,0
|
|
20230817,161200,162463050,5480,5480,5480,5480,0
|
|
20230817,161100,162463050,5480,5480,5480,5480,0
|
|
20230817,161000,162463050,5480,5480,5480,5480,0
|
|
20230817,160900,162463050,5480,5480,5480,5480,0
|
|
20230817,160800,162463050,5480,5480,5480,5480,0
|
|
20230817,160700,162463050,5480,5480,5480,5480,0
|
|
20230817,160600,162463050,5480,5480,5480,5480,0
|
|
20230817,160500,162463050,5480,5480,5480,5480,0
|
|
20230817,160400,162463050,5480,5480,5480,5480,0
|
|
20230817,160300,162463050,5480,5480,5480,5480,0
|
|
20230817,160200,162463050,5480,5480,5480,5480,0
|
|
20230817,160100,162463050,5480,5480,5480,5480,0
|
|
20230817,160000,162463050,5480,5480,5480,5480,423
|
|
20230817,155900,162463050,5480,5480,5480,5480,0
|
|
20230817,155800,162463050,5480,5480,5480,5480,0
|
|
20230817,155700,162463050,5480,5480,5480,5480,0
|
|
20230817,155600,162463050,5480,5480,5480,5480,0
|
|
20230817,155500,162463050,5480,5480,5480,5480,0
|
|
20230817,155400,162463050,5480,5480,5480,5480,0
|
|
20230817,155300,162463050,5480,5480,5480,5480,0
|
|
20230817,155200,162463050,5480,5480,5480,5480,0
|
|
20230817,155100,162463050,5480,5480,5480,5480,0
|
|
20230817,155000,162463050,5480,5480,5480,5480,0
|
|
20230817,154900,162463050,5480,5480,5480,5480,0
|
|
20230817,154800,162463050,5480,5480,5480,5480,0
|
|
20230817,154700,162463050,5480,5480,5480,5480,0
|
|
20230817,154600,162463050,5480,5480,5480,5480,0
|
|
20230817,154500,162463050,5480,5480,5480,5480,0
|
|
20230817,154400,162463050,5480,5480,5480,5480,0
|
|
20230817,154300,162463050,5480,5480,5480,5480,0
|
|
20230817,154200,162463050,5480,5480,5480,5480,0
|
|
20230817,154100,162463050,5480,5480,5480,5480,0
|
|
20230817,154000,162463050,5480,5480,5480,5480,0
|
|
20230817,153900,162463050,5480,5480,5480,5480,0
|
|
20230817,153800,162463050,5480,5480,5480,5480,0
|
|
20230817,153700,162463050,5480,5480,5480,5480,0
|
|
20230817,153600,162463050,5480,5480,5480,5480,0
|
|
20230817,153500,162463050,5480,5480,5480,5480,0
|
|
20230817,153400,162463050,5480,5480,5480,5480,0
|
|
20230817,153300,162463050,5480,5480,5480,5480,0
|
|
20230817,153200,162463050,5480,5480,5480,5480,0
|
|
20230817,153100,162463050,5480,5480,5480,5480,0
|
|
20230817,153000,162463050,5480,5480,5480,5480,846
|
|
20230817,152900,160145010,5490,5490,5490,5490,0
|
|
20230817,152800,160145010,5490,5490,5490,5490,0
|
|
20230817,152700,160145010,5490,5490,5490,5490,0
|
|
20230817,152600,160145010,5490,5490,5490,5490,0
|
|
20230817,152500,160145010,5490,5490,5490,5490,0
|
|
20230817,152400,160145010,5490,5490,5490,5490,0
|
|
20230817,152300,160145010,5490,5490,5490,5490,0
|
|
20230817,152200,160145010,5490,5490,5490,5490,0
|
|
20230817,152100,160145010,5490,5490,5490,5490,0
|
|
20230817,152000,160145010,5490,5490,5490,5490,0
|
|
20230817,151900,160145010,5490,5490,5490,5490,1
|
|
20230817,151800,160139520,5520,5490,5520,5490,4
|
|
20230817,151700,160117500,5470,5470,5470,5470,0
|
|
20230817,151600,160117500,5470,5470,5470,5470,0
|
|
20230817,151500,160117500,5470,5470,5470,5470,0
|
|
20230817,151400,160117500,5470,5470,5470,5470,0
|
|
20230817,151300,160117500,5470,5470,5470,5470,0
|
|
20230817,151200,160117500,5470,5470,5470,5470,0
|
|
20230817,151100,160117500,5470,5470,5470,5470,0
|
|
20230817,151000,160117500,5470,5470,5470,5470,0
|
|
20230817,150900,160117500,5470,5470,5470,5470,0
|
|
20230817,150800,160117500,5470,5470,5470,5470,0
|
|
20230817,150700,160117500,5470,5470,5470,5470,0
|
|
20230817,150600,160117500,5470,5470,5470,5470,0
|
|
20230817,150500,160117500,5470,5470,5470,5470,0
|
|
20230817,150400,160117500,5470,5470,5470,5470,0
|
|
20230817,150300,160117500,5470,5480,5500,5470,3543
|
|
20230817,150200,140632660,5470,5470,5470,5470,0
|
|
20230817,150100,140632660,5470,5470,5470,5470,2
|
|
20230817,150000,140621720,5470,5470,5470,5470,52
|
|
20230817,145900,140337280,5470,5480,5490,5470,394
|
|
20230817,145800,138175560,5470,5470,5470,5470,1
|
|
20230817,145700,138170090,5450,5440,5460,5440,358
|
|
20230817,145600,136215820,5440,5440,5440,5440,0
|
|
20230817,145500,136215820,5440,5440,5440,5440,0
|
|
20230817,145400,136215820,5440,5440,5460,5440,616
|
|
20230817,145300,132852880,5440,5450,5450,5440,3
|
|
20230817,145200,132836540,5440,5440,5440,5440,0
|
|
20230817,145100,132836540,5440,5440,5440,5440,22
|
|
20230817,145000,132716860,5430,5430,5430,5430,198
|
|
20230817,144900,131641720,5430,5430,5430,5430,0
|
|
20230817,144800,131641720,5430,5430,5450,5430,22
|
|
20230817,144700,131522240,5430,5430,5430,5430,0
|
|
20230817,144600,131522240,5430,5450,5450,5430,3
|
|
20230817,144500,131505910,5430,5430,5430,5430,71
|
|
20230817,144400,131120380,5430,5430,5430,5430,1
|
|
20230817,144300,131114950,5450,5450,5460,5430,17
|
|
20230817,144200,131022220,5430,5430,5430,5430,20
|
|
20230817,144100,130913620,5430,5430,5430,5430,0
|
|
20230817,144000,130913620,5430,5440,5440,5430,54
|
|
20230817,143900,130620380,5430,5430,5430,5430,20
|
|
20230817,143800,130511780,5430,5430,5430,5430,0
|
|
20230817,143700,130511780,5430,5440,5440,5430,3
|
|
20230817,143600,130495470,5430,5450,5450,5430,37
|
|
20230817,143500,130293840,5460,5450,5460,5450,52
|
|
20230817,143400,130010430,5460,5460,5460,5460,0
|
|
20230817,143300,130010430,5460,5460,5460,5460,3
|
|
20230817,143200,129994050,5460,5470,5470,5460,111
|
|
20230817,143100,129387970,5470,5470,5470,5470,5
|
|
20230817,143000,129360620,5470,5470,5470,5470,186
|
|
20230817,142900,128343200,5470,5470,5470,5470,1
|
|
20230817,142800,128337730,5480,5480,5480,5480,43
|
|
20230817,142700,128102090,5480,5480,5480,5480,0
|
|
20230817,142600,128102090,5480,5480,5480,5480,0
|
|
20230817,142500,128102090,5480,5480,5480,5480,50
|
|
20230817,142400,127828090,5480,5480,5480,5480,0
|
|
20230817,142300,127828090,5480,5480,5480,5470,104
|
|
20230817,142200,127259170,5470,5470,5470,5470,2
|
|
20230817,142100,127248230,5480,5480,5480,5480,0
|
|
20230817,142000,127248230,5480,5480,5480,5480,0
|
|
20230817,141900,127248230,5480,5470,5480,5470,20
|
|
20230817,141800,127138820,5480,5480,5480,5480,0
|
|
20230817,141700,127138820,5480,5480,5480,5480,10
|
|
20230817,141600,127084020,5480,5480,5480,5480,0
|
|
20230817,141500,127084020,5480,5480,5480,5480,0
|
|
20230817,141400,127084020,5480,5480,5480,5480,2
|
|
20230817,141300,127073060,5480,5480,5480,5480,13
|
|
20230817,141200,127001820,5480,5480,5480,5480,5
|
|
20230817,141100,126974420,5480,5480,5480,5480,0
|
|
20230817,141000,126974420,5480,5480,5480,5480,0
|
|
20230817,140900,126974420,5480,5480,5480,5480,0
|
|
20230817,140800,126974420,5480,5480,5480,5480,101
|
|
20230817,140700,126420940,5480,5480,5480,5480,2
|
|
20230817,140600,126409980,5480,5470,5480,5470,132
|
|
20230817,140500,125686910,5480,5480,5480,5480,0
|
|
20230817,140400,125686910,5480,5480,5480,5480,100
|
|
20230817,140300,125138910,5480,5470,5480,5470,4
|
|
20230817,140200,125117010,5480,5470,5480,5470,7
|
|
20230817,140100,125078700,5470,5470,5470,5470,1
|
|
20230817,140000,125073230,5480,5480,5480,5480,100
|
|
20230817,135900,124525230,5480,5480,5480,5480,0
|
|
20230817,135800,124525230,5480,5470,5480,5470,18
|
|
20230817,135700,124426750,5470,5470,5470,5470,4
|
|
20230817,135600,124404870,5470,5470,5470,5470,0
|
|
20230817,135500,124404870,5470,5470,5470,5470,1
|
|
20230817,135400,124399400,5470,5470,5480,5470,8
|
|
20230817,135300,124355630,5480,5480,5480,5470,22
|
|
20230817,135200,124235260,5480,5480,5480,5480,0
|
|
20230817,135100,124235260,5480,5480,5480,5480,0
|
|
20230817,135000,124235260,5480,5480,5480,5480,0
|
|
20230817,134900,124235260,5480,5480,5480,5480,0
|
|
20230817,134800,124235260,5480,5480,5480,5480,0
|
|
20230817,134700,124235260,5480,5480,5480,5480,0
|
|
20230817,134600,124235260,5480,5480,5480,5480,0
|
|
20230817,134500,124235260,5480,5480,5480,5480,0
|
|
20230817,134400,124235260,5480,5480,5480,5480,0
|
|
20230817,134300,124235260,5480,5480,5480,5480,14
|
|
20230817,134200,124158540,5480,5480,5480,5480,0
|
|
20230817,134100,124158540,5480,5470,5480,5470,3
|
|
20230817,134000,124142120,5460,5460,5460,5460,19
|
|
20230817,133900,124038380,5470,5470,5470,5470,18
|
|
20230817,133800,123939920,5470,5470,5470,5470,1
|
|
20230817,133700,123934450,5480,5480,5480,5480,0
|
|
20230817,133600,123934450,5480,5480,5480,5480,0
|
|
20230817,133500,123934450,5480,5480,5480,5480,0
|
|
20230817,133400,123934450,5480,5480,5480,5480,0
|
|
20230817,133300,123934450,5480,5480,5480,5480,0
|
|
20230817,133200,123934450,5480,5480,5480,5480,0
|
|
20230817,133100,123934450,5480,5480,5480,5480,0
|
|
20230817,133000,123934450,5480,5480,5480,5480,0
|
|
20230817,132900,123934450,5480,5480,5480,5480,0
|
|
20230817,132800,123934450,5480,5480,5480,5480,14
|
|
20230817,132700,123857730,5460,5470,5470,5460,19
|
|
20230817,132600,123753950,5480,5480,5480,5480,6
|
|
20230817,132500,123721070,5480,5480,5480,5480,0
|
|
20230817,132400,123721070,5480,5480,5480,5480,0
|
|
20230817,132300,123721070,5480,5470,5480,5470,2
|
|
20230817,132200,123710120,5470,5470,5470,5470,20
|
|
20230817,132100,123600720,5450,5440,5450,5440,282
|
|
20230817,132000,122064020,5440,5450,5450,5440,157
|
|
20230817,131900,121209400,5470,5470,5470,5470,0
|
|
20230817,131800,121209400,5470,5470,5470,5470,0
|
|
20230817,131700,121209400,5470,5470,5470,5470,0
|
|
20230817,131600,121209400,5470,5470,5470,5470,1
|
|
20230817,131500,121203930,5450,5450,5450,5450,20
|
|
20230817,131400,121094930,5450,5450,5450,5450,19
|
|
20230817,131300,120991380,5460,5470,5470,5460,15
|
|
20230817,131200,120909340,5470,5450,5470,5450,21
|
|
20230817,131100,120794870,5450,5470,5470,5450,153
|
|
20230817,131000,119959550,5470,5470,5470,5470,0
|
|
20230817,130900,119959550,5470,5470,5470,5470,47
|
|
20230817,130800,119702460,5480,5480,5480,5480,50
|
|
20230817,130700,119428460,5480,5480,5480,5480,0
|
|
20230817,130600,119428460,5480,5480,5480,5480,86
|
|
20230817,130500,118957180,5490,5490,5490,5490,1
|
|
20230817,130400,118951690,5480,5480,5480,5480,3
|
|
20230817,130300,118935250,5490,5490,5490,5490,0
|
|
20230817,130200,118935250,5490,5480,5490,5480,42
|
|
20230817,130100,118705080,5480,5470,5480,5460,20
|
|
20230817,130000,118595830,5480,5470,5480,5470,46
|
|
20230817,125900,118344200,5470,5470,5470,5470,0
|
|
20230817,125800,118344200,5470,5470,5470,5470,14
|
|
20230817,125700,118267620,5470,5470,5470,5470,0
|
|
20230817,125600,118267620,5470,5470,5470,5470,0
|
|
20230817,125500,118267620,5470,5470,5470,5470,10
|
|
20230817,125400,118212920,5470,5450,5470,5450,22
|
|
20230817,125300,118093000,5450,5450,5450,5450,0
|
|
20230817,125200,118093000,5450,5450,5450,5450,48
|
|
20230817,125100,117831400,5470,5470,5470,5470,0
|
|
20230817,125000,117831400,5470,5450,5470,5450,1015
|
|
20230817,124900,112299580,5450,5450,5450,5450,1
|
|
20230817,124800,112294130,5430,5440,5450,5430,41
|
|
20230817,124700,112071280,5440,5440,5440,5440,2
|
|
20230817,124600,112060400,5440,5440,5440,5440,0
|
|
20230817,124500,112060400,5440,5440,5440,5440,20
|
|
20230817,124400,111951600,5440,5440,5440,5440,619
|
|
20230817,124300,108584240,5440,5440,5440,5440,32
|
|
20230817,124200,108410160,5440,5440,5440,5440,0
|
|
20230817,124100,108410160,5440,5440,5440,5440,18
|
|
20230817,124000,108312240,5430,5430,5430,5430,0
|
|
20230817,123900,108312240,5430,5430,5430,5430,20
|
|
20230817,123800,108203640,5430,5430,5430,5430,0
|
|
20230817,123700,108203640,5430,5430,5430,5430,0
|
|
20230817,123600,108203640,5430,5430,5430,5430,20
|
|
20230817,123500,108095040,5430,5430,5430,5430,19
|
|
20230817,123400,107991870,5440,5440,5440,5440,0
|
|
20230817,123300,107991870,5440,5430,5440,5430,96
|
|
20230817,123200,107469680,5440,5440,5440,5440,0
|
|
20230817,123100,107469680,5440,5440,5440,5440,0
|
|
20230817,123000,107469680,5440,5440,5440,5440,0
|
|
20230817,122900,107469680,5440,5440,5440,5440,9
|
|
20230817,122800,107420720,5440,5440,5440,5440,14
|
|
20230817,122700,107344560,5440,5440,5440,5440,0
|
|
20230817,122600,107344560,5440,5440,5440,5440,5
|
|
20230817,122500,107317360,5410,5410,5410,5410,0
|
|
20230817,122400,107317360,5410,5420,5420,5410,60
|
|
20230817,122300,106992750,5410,5410,5410,5410,0
|
|
20230817,122200,106992750,5410,5430,5440,5410,70
|
|
20230817,122100,106612320,5430,5430,5430,5430,20
|
|
20230817,122000,106503720,5430,5430,5430,5430,0
|
|
20230817,121900,106503720,5430,5430,5430,5430,0
|
|
20230817,121800,106503720,5430,5430,5430,5430,20
|
|
20230817,121700,106395120,5430,5430,5430,5430,0
|
|
20230817,121600,106395120,5430,5430,5430,5430,0
|
|
20230817,121500,106395120,5430,5430,5430,5430,20
|
|
20230817,121400,106286520,5430,5430,5430,5430,0
|
|
20230817,121300,106286520,5430,5430,5430,5430,28
|
|
20230817,121200,106134480,5410,5390,5410,5390,1244
|
|
20230817,121100,99410790,5390,5390,5390,5390,0
|
|
20230817,121000,99410790,5390,5390,5390,5390,0
|
|
20230817,120900,99410790,5390,5390,5390,5390,20
|
|
20230817,120800,99302990,5400,5400,5400,5400,0
|
|
20230817,120700,99302990,5400,5400,5400,5400,0
|
|
20230817,120600,99302990,5400,5400,5400,5400,0
|
|
20230817,120500,99302990,5400,5400,5400,5400,0
|
|
20230817,120400,99302990,5400,5400,5400,5400,0
|
|
20230817,120300,99302990,5400,5400,5400,5400,0
|
|
20230817,120200,99302990,5400,5400,5400,5400,0
|
|
20230817,120100,99302990,5400,5400,5400,5400,0
|
|
20230817,120000,99302990,5400,5400,5400,5400,0
|
|
20230817,115900,99302990,5400,5400,5400,5400,0
|
|
20230817,115800,99302990,5400,5400,5400,5400,14
|
|
20230817,115700,99227390,5390,5390,5390,5390,21
|
|
20230817,115600,99114200,5390,5390,5390,5390,20
|
|
20230817,115500,99006400,5400,5400,5400,5400,10
|
|
20230817,115400,98952400,5400,5400,5400,5400,55
|
|
20230817,115300,98655400,5400,5400,5400,5400,0
|
|
20230817,115200,98655400,5400,5400,5400,5400,0
|
|
20230817,115100,98655400,5400,5400,5400,5400,0
|
|
20230817,115000,98655400,5400,5400,5400,5400,0
|
|
20230817,114900,98655400,5400,5400,5400,5400,18
|
|
20230817,114800,98558200,5400,5400,5400,5400,0
|
|
20230817,114700,98558200,5400,5400,5400,5400,0
|
|
20230817,114600,98558200,5400,5400,5400,5400,0
|
|
20230817,114500,98558200,5400,5400,5400,5400,1
|
|
20230817,114400,98552800,5400,5400,5400,5400,0
|
|
20230817,114300,98552800,5400,5400,5400,5380,35
|
|
20230817,114200,98364040,5400,5400,5400,5400,0
|
|
20230817,114100,98364040,5400,5400,5400,5400,0
|
|
20230817,114000,98364040,5400,5400,5400,5400,0
|
|
20230817,113900,98364040,5400,5400,5400,5400,0
|
|
20230817,113800,98364040,5400,5390,5400,5390,131
|
|
20230817,113700,97657930,5390,5390,5390,5390,0
|
|
20230817,113600,97657930,5390,5390,5390,5390,21
|
|
20230817,113500,97544740,5390,5390,5390,5390,0
|
|
20230817,113400,97544740,5390,5390,5390,5390,0
|
|
20230817,113300,97544740,5390,5390,5390,5390,22
|
|
20230817,113200,97426160,5390,5390,5390,5390,0
|
|
20230817,113100,97426160,5390,5390,5390,5390,1
|
|
20230817,113000,97420770,5390,5390,5390,5390,20
|
|
20230817,112900,97312970,5400,5400,5400,5400,0
|
|
20230817,112800,97312970,5400,5400,5400,5400,14
|
|
20230817,112700,97237370,5400,5400,5400,5400,0
|
|
20230817,112600,97237370,5400,5400,5400,5400,0
|
|
20230817,112500,97237370,5400,5400,5400,5400,0
|
|
20230817,112400,97237370,5400,5400,5400,5400,0
|
|
20230817,112300,97237370,5400,5400,5400,5400,0
|
|
20230817,112200,97237370,5400,5400,5400,5400,0
|
|
20230817,112100,97237370,5400,5400,5400,5400,0
|
|
20230817,112000,97237370,5400,5400,5400,5400,0
|
|
20230817,111900,97237370,5400,5400,5400,5400,0
|
|
20230817,111800,97237370,5400,5400,5400,5400,0
|
|
20230817,111700,97237370,5400,5400,5400,5400,10
|
|
20230817,111600,97183370,5400,5400,5400,5400,0
|
|
20230817,111500,97183370,5400,5400,5400,5400,0
|
|
20230817,111400,97183370,5400,5400,5400,5400,0
|
|
20230817,111300,97183370,5400,5410,5410,5400,20
|
|
20230817,111200,97075230,5410,5410,5410,5410,0
|
|
20230817,111100,97075230,5410,5410,5410,5410,0
|
|
20230817,111000,97075230,5410,5410,5410,5410,1
|
|
20230817,110900,97069820,5410,5410,5410,5410,0
|
|
20230817,110800,97069820,5410,5410,5410,5410,0
|
|
20230817,110700,97069820,5410,5410,5410,5410,1
|
|
20230817,110600,97064410,5390,5390,5390,5390,1
|
|
20230817,110500,97059020,5410,5410,5410,5410,28
|
|
20230817,110400,96907540,5400,5400,5400,5400,2
|
|
20230817,110300,96896740,5400,5400,5400,5400,21
|
|
20230817,110200,96783340,5400,5400,5400,5400,1
|
|
20230817,110100,96777940,5410,5410,5410,5410,0
|
|
20230817,110000,96777940,5410,5410,5410,5410,0
|
|
20230817,105900,96777940,5410,5410,5410,5410,10
|
|
20230817,105800,96723840,5410,5410,5410,5410,42
|
|
20230817,105700,96496620,5410,5410,5410,5410,0
|
|
20230817,105600,96496620,5410,5410,5410,5410,0
|
|
20230817,105500,96496620,5410,5410,5410,5410,0
|
|
20230817,105400,96496620,5410,5410,5410,5410,0
|
|
20230817,105300,96496620,5410,5410,5410,5410,0
|
|
20230817,105200,96496620,5410,5410,5410,5410,265
|
|
20230817,105100,95062970,5410,5390,5410,5390,50
|
|
20230817,105000,94792890,5390,5390,5390,5390,45
|
|
20230817,104900,94550340,5400,5400,5400,5400,7
|
|
20230817,104800,94512540,5400,5400,5400,5400,21
|
|
20230817,104700,94399140,5400,5400,5400,5400,0
|
|
20230817,104600,94399140,5400,5400,5400,5400,1
|
|
20230817,104500,94393740,5380,5430,5430,5380,92
|
|
20230817,104400,93898680,5430,5420,5430,5420,29
|
|
20230817,104300,93741230,5430,5430,5430,5420,18
|
|
20230817,104200,93643510,5380,5380,5420,5380,42
|
|
20230817,104100,93417510,5380,5380,5380,5380,1
|
|
20230817,104000,93412130,5430,5430,5430,5430,0
|
|
20230817,103900,93412130,5430,5430,5430,5430,1
|
|
20230817,103800,93406700,5440,5440,5440,5440,0
|
|
20230817,103700,93406700,5440,5390,5440,5390,29
|
|
20230817,103600,93249460,5380,5380,5380,5380,21
|
|
20230817,103500,93136480,5380,5380,5380,5380,0
|
|
20230817,103400,93136480,5380,5380,5380,5380,0
|
|
20230817,103300,93136480,5380,5400,5400,5380,22
|
|
20230817,103200,93017800,5390,5390,5390,5390,0
|
|
20230817,103100,93017800,5390,5390,5390,5390,1
|
|
20230817,103000,93012410,5440,5430,5440,5380,64
|
|
20230817,102900,92665550,5410,5410,5410,5410,2
|
|
20230817,102800,92654730,5430,5390,5430,5390,15
|
|
20230817,102700,92573630,5380,5370,5380,5370,23
|
|
20230817,102600,92450100,5370,5400,5400,5370,14
|
|
20230817,102500,92374620,5390,5390,5390,5390,0
|
|
20230817,102400,92374620,5390,5400,5440,5390,307
|
|
20230817,102300,90709540,5400,5380,5400,5380,31
|
|
20230817,102200,90542230,5390,5390,5390,5390,0
|
|
20230817,102100,90542230,5390,5380,5390,5380,31
|
|
20230817,102000,90375350,5380,5380,5380,5380,210
|
|
20230817,101900,89245550,5380,5380,5380,5380,1
|
|
20230817,101800,89240170,5380,5380,5380,5380,23
|
|
20230817,101700,89116430,5380,5380,5380,5380,0
|
|
20230817,101600,89116430,5380,5390,5390,5380,134
|
|
20230817,101500,88394220,5380,5380,5380,5380,24
|
|
20230817,101400,88265100,5380,5380,5380,5380,0
|
|
20230817,101300,88265100,5380,5430,5440,5380,267
|
|
20230817,101200,86822730,5430,5420,5430,5420,15
|
|
20230817,101100,86741420,5440,5440,5440,5430,217
|
|
20230817,101000,85560950,5440,5420,5440,5420,50
|
|
20230817,100900,85289080,5420,5400,5420,5400,29
|
|
20230817,100800,85132390,5400,5390,5400,5390,1006
|
|
20230817,100700,79700050,5370,5370,5370,5370,1
|
|
20230817,100600,79694680,5380,5380,5380,5380,53
|
|
20230817,100500,79409540,5380,5380,5380,5380,0
|
|
20230817,100400,79409540,5380,5380,5380,5380,0
|
|
20230817,100300,79409540,5380,5380,5380,5380,0
|
|
20230817,100200,79409540,5380,5380,5380,5380,29
|
|
20230817,100100,79253520,5380,5370,5380,5370,46
|
|
20230817,100000,79006480,5370,5370,5370,5370,0
|
|
20230817,095900,79006480,5370,5370,5370,5370,0
|
|
20230817,095800,79006480,5370,5370,5370,5370,15
|
|
20230817,095700,78925930,5370,5360,5370,5360,22
|
|
20230817,095600,78808000,5360,5360,5360,5360,6
|
|
20230817,095500,78775840,5370,5370,5370,5370,0
|
|
20230817,095400,78775840,5370,5370,5370,5370,0
|
|
20230817,095300,78775840,5370,5370,5370,5370,802
|
|
20230817,095200,74469100,5360,5360,5360,5360,0
|
|
20230817,095100,74469100,5360,5360,5360,5360,6
|
|
20230817,095000,74436940,5370,5360,5370,5360,5
|
|
20230817,094900,74410100,5370,5370,5370,5370,0
|
|
20230817,094800,74410100,5370,5370,5370,5370,24
|
|
20230817,094700,74281220,5370,5370,5370,5370,0
|
|
20230817,094600,74281220,5370,5370,5370,5370,0
|
|
20230817,094500,74281220,5370,5370,5370,5370,188
|
|
20230817,094400,73271660,5370,5370,5370,5370,34
|
|
20230817,094300,73089080,5370,5360,5370,5350,7
|
|
20230817,094200,73051590,5370,5370,5370,5370,24
|
|
20230817,094100,72922710,5370,5350,5370,5350,12
|
|
20230817,094000,72858470,5360,5360,5360,5360,3
|
|
20230817,093900,72842390,5350,5370,5370,5350,1070
|
|
20230817,093800,67116970,5370,5370,5370,5370,2
|
|
20230817,093700,67106230,5370,5370,5370,5370,3
|
|
20230817,093600,67090120,5360,5360,5360,5360,315
|
|
20230817,093500,65401720,5360,5360,5360,5360,120
|
|
20230817,093400,64758520,5370,5370,5370,5370,0
|
|
20230817,093300,64758520,5370,5370,5380,5370,5
|
|
20230817,093200,64731650,5380,5370,5380,5370,446
|
|
20230817,093100,62336610,5380,5370,5380,5370,13
|
|
20230817,093000,62266770,5370,5370,5370,5370,47
|
|
20230817,092900,62014380,5380,5380,5380,5380,137
|
|
20230817,092800,61277320,5380,5380,5380,5370,101
|
|
20230817,092700,60734180,5400,5390,5400,5380,8
|
|
20230817,092600,60691110,5400,5370,5400,5370,728
|
|
20230817,092500,56760140,5380,5400,5430,5380,4759
|
|
20230817,092400,31069540,5400,5400,5400,5400,21
|
|
20230817,092300,30956140,5400,5400,5400,5400,0
|
|
20230817,092200,30956140,5400,5400,5400,5400,0
|
|
20230817,092100,30956140,5400,5400,5400,5400,21
|
|
20230817,092000,30842740,5400,5400,5400,5400,49
|
|
20230817,091900,30578140,5400,5410,5410,5400,6
|
|
20230817,091800,30545710,5440,5440,5440,5440,0
|
|
20230817,091700,30545710,5440,5440,5440,5440,0
|
|
20230817,091600,30545710,5440,5440,5440,5440,327
|
|
20230817,091500,28766830,5400,5400,5440,5400,464
|
|
20230817,091400,26259390,5400,5400,5400,5400,130
|
|
20230817,091300,25557390,5400,5400,5400,5400,0
|
|
20230817,091200,25557390,5400,5400,5400,5400,21
|
|
20230817,091100,25443990,5400,5400,5400,5400,0
|
|
20230817,091000,25443990,5400,5400,5400,5400,49
|
|
20230817,090900,25179390,5410,5410,5410,5410,299
|
|
20230817,090800,23561800,5410,5410,5410,5410,0
|
|
20230817,090700,23561800,5410,5410,5410,5410,0
|
|
20230817,090600,23561800,5410,5430,5440,5410,206
|
|
20230817,090500,22447250,5440,5420,5450,5400,1730
|
|
20230817,090400,13071420,5410,5410,5410,5410,2
|
|
20230817,090300,13060600,5410,5410,5410,5410,37
|
|
20230817,090200,12860430,5410,5410,5410,5410,0
|
|
20230817,090100,12860430,5410,5450,5450,5410,1072
|
|
20230817,090000,7031100,5450,5450,5480,5450,1290
|