621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191800,319864400,5240,5240,5240,5240,353
|
|
20230814,191700,319864400,5240,5240,5240,5240,0
|
|
20230814,191600,319864400,5240,5240,5240,5240,0
|
|
20230814,191500,319864400,5240,5240,5240,5240,0
|
|
20230814,191400,319864400,5240,5240,5240,5240,0
|
|
20230814,191300,319864400,5240,5240,5240,5240,0
|
|
20230814,191200,319864400,5240,5240,5240,5240,0
|
|
20230814,191100,319864400,5240,5240,5240,5240,0
|
|
20230814,191000,319864400,5240,5240,5240,5240,0
|
|
20230814,190900,319864400,5240,5240,5240,5240,0
|
|
20230814,190800,319864400,5240,5240,5240,5240,0
|
|
20230814,190700,319864400,5240,5240,5240,5240,0
|
|
20230814,190600,319864400,5240,5240,5240,5240,0
|
|
20230814,190500,319864400,5240,5240,5240,5240,0
|
|
20230814,190400,319864400,5240,5240,5240,5240,0
|
|
20230814,190300,319864400,5240,5240,5240,5240,0
|
|
20230814,190200,319864400,5240,5240,5240,5240,0
|
|
20230814,190100,319864400,5240,5240,5240,5240,0
|
|
20230814,190000,319864400,5240,5240,5240,5240,0
|
|
20230814,185900,319864400,5240,5240,5240,5240,0
|
|
20230814,185800,319864400,5240,5240,5240,5240,0
|
|
20230814,185700,319864400,5240,5240,5240,5240,0
|
|
20230814,185600,319864400,5240,5240,5240,5240,0
|
|
20230814,185500,319864400,5240,5240,5240,5240,0
|
|
20230814,185400,319864400,5240,5240,5240,5240,0
|
|
20230814,185300,319864400,5240,5240,5240,5240,0
|
|
20230814,185200,319864400,5240,5240,5240,5240,0
|
|
20230814,185100,319864400,5240,5240,5240,5240,0
|
|
20230814,185000,319864400,5240,5240,5240,5240,0
|
|
20230814,184900,319864400,5240,5240,5240,5240,0
|
|
20230814,184800,319864400,5240,5240,5240,5240,353
|
|
20230814,184700,319864400,5240,5240,5240,5240,0
|
|
20230814,184600,319864400,5240,5240,5240,5240,0
|
|
20230814,184500,319864400,5240,5240,5240,5240,0
|
|
20230814,184400,319864400,5240,5240,5240,5240,0
|
|
20230814,184300,319864400,5240,5240,5240,5240,0
|
|
20230814,184200,319864400,5240,5240,5240,5240,0
|
|
20230814,184100,319864400,5240,5240,5240,5240,0
|
|
20230814,184000,319864400,5240,5240,5240,5240,0
|
|
20230814,183900,319864400,5240,5240,5240,5240,0
|
|
20230814,183800,319864400,5240,5240,5240,5240,0
|
|
20230814,183700,319864400,5240,5240,5240,5240,0
|
|
20230814,183600,319864400,5240,5240,5240,5240,0
|
|
20230814,183500,319864400,5240,5240,5240,5240,0
|
|
20230814,183400,319864400,5240,5240,5240,5240,0
|
|
20230814,183300,319864400,5240,5240,5240,5240,0
|
|
20230814,183200,319864400,5240,5240,5240,5240,0
|
|
20230814,183100,319864400,5240,5240,5240,5240,0
|
|
20230814,183000,319864400,5240,5240,5240,5240,0
|
|
20230814,182900,319864400,5240,5240,5240,5240,0
|
|
20230814,182800,319864400,5240,5240,5240,5240,0
|
|
20230814,182700,319864400,5240,5240,5240,5240,0
|
|
20230814,182600,319864400,5240,5240,5240,5240,0
|
|
20230814,182500,319864400,5240,5240,5240,5240,0
|
|
20230814,182400,319864400,5240,5240,5240,5240,0
|
|
20230814,182300,319864400,5240,5240,5240,5240,0
|
|
20230814,182200,319864400,5240,5240,5240,5240,0
|
|
20230814,182100,319864400,5240,5240,5240,5240,0
|
|
20230814,182000,319864400,5240,5240,5240,5240,0
|
|
20230814,181900,319864400,5240,5240,5240,5240,0
|
|
20230814,181800,319864400,5240,5240,5240,5240,353
|
|
20230814,181700,319864400,5240,5240,5240,5240,0
|
|
20230814,181600,319864400,5240,5240,5240,5240,0
|
|
20230814,181500,319864400,5240,5240,5240,5240,0
|
|
20230814,181400,319864400,5240,5240,5240,5240,0
|
|
20230814,181300,319864400,5240,5240,5240,5240,0
|
|
20230814,181200,319864400,5240,5240,5240,5240,0
|
|
20230814,181100,319864400,5240,5240,5240,5240,0
|
|
20230814,181000,319864400,5240,5240,5240,5240,0
|
|
20230814,180900,319864400,5240,5240,5240,5240,0
|
|
20230814,180800,319864400,5240,5240,5240,5240,0
|
|
20230814,180700,319864400,5240,5240,5240,5240,0
|
|
20230814,180600,319864400,5240,5240,5240,5240,0
|
|
20230814,180500,319864400,5240,5240,5240,5240,0
|
|
20230814,180400,319864400,5240,5240,5240,5240,0
|
|
20230814,180300,319864400,5240,5240,5240,5240,0
|
|
20230814,180200,319864400,5240,5240,5240,5240,0
|
|
20230814,180100,319864400,5240,5240,5240,5240,0
|
|
20230814,180000,319864400,5240,5240,5240,5240,0
|
|
20230814,175900,319864400,5240,5240,5240,5240,0
|
|
20230814,175800,319864400,5240,5240,5240,5240,0
|
|
20230814,175700,319864400,5240,5240,5240,5240,0
|
|
20230814,175600,319864400,5240,5240,5240,5240,0
|
|
20230814,175500,319864400,5240,5240,5240,5240,0
|
|
20230814,175400,319864400,5240,5240,5240,5240,0
|
|
20230814,175300,319864400,5240,5240,5240,5240,0
|
|
20230814,175200,319864400,5240,5240,5240,5240,0
|
|
20230814,175100,319864400,5240,5240,5240,5240,0
|
|
20230814,175000,319864400,5240,5240,5240,5240,0
|
|
20230814,174900,319864400,5240,5240,5240,5240,0
|
|
20230814,174800,319864400,5240,5240,5240,5240,353
|
|
20230814,174700,319864400,5240,5240,5240,5240,0
|
|
20230814,174600,319864400,5240,5240,5240,5240,0
|
|
20230814,174500,319864400,5240,5240,5240,5240,0
|
|
20230814,174400,319864400,5240,5240,5240,5240,0
|
|
20230814,174300,319864400,5240,5240,5240,5240,0
|
|
20230814,174200,319864400,5240,5240,5240,5240,0
|
|
20230814,174100,319864400,5240,5240,5240,5240,0
|
|
20230814,174000,319864400,5240,5240,5240,5240,0
|
|
20230814,173900,319864400,5240,5240,5240,5240,0
|
|
20230814,173800,319864400,5240,5240,5240,5240,0
|
|
20230814,173700,319864400,5240,5240,5240,5240,0
|
|
20230814,173600,319864400,5240,5240,5240,5240,0
|
|
20230814,173500,319864400,5240,5240,5240,5240,0
|
|
20230814,173400,319864400,5240,5240,5240,5240,0
|
|
20230814,173300,319864400,5240,5240,5240,5240,0
|
|
20230814,173200,319864400,5240,5240,5240,5240,0
|
|
20230814,173100,319864400,5240,5240,5240,5240,0
|
|
20230814,173000,319864400,5240,5240,5240,5240,0
|
|
20230814,172900,319864400,5240,5240,5240,5240,0
|
|
20230814,172800,319864400,5240,5240,5240,5240,0
|
|
20230814,172700,319864400,5240,5240,5240,5240,0
|
|
20230814,172600,319864400,5240,5240,5240,5240,0
|
|
20230814,172500,319864400,5240,5240,5240,5240,0
|
|
20230814,172400,319864400,5240,5240,5240,5240,0
|
|
20230814,172300,319864400,5240,5240,5240,5240,0
|
|
20230814,172200,319864400,5240,5240,5240,5240,0
|
|
20230814,172100,319864400,5240,5240,5240,5240,0
|
|
20230814,172000,319864400,5240,5240,5240,5240,0
|
|
20230814,171900,319864400,5240,5240,5240,5240,0
|
|
20230814,171800,319864400,5240,5240,5240,5240,353
|
|
20230814,171700,319864400,5240,5240,5240,5240,0
|
|
20230814,171600,319864400,5240,5240,5240,5240,0
|
|
20230814,171500,319864400,5240,5240,5240,5240,0
|
|
20230814,171400,319864400,5240,5240,5240,5240,0
|
|
20230814,171300,319864400,5240,5240,5240,5240,0
|
|
20230814,171200,319864400,5240,5240,5240,5240,0
|
|
20230814,171100,319864400,5240,5240,5240,5240,0
|
|
20230814,171000,319864400,5240,5240,5240,5240,0
|
|
20230814,170900,319864400,5240,5240,5240,5240,0
|
|
20230814,170800,319864400,5240,5240,5240,5240,0
|
|
20230814,170700,319864400,5240,5240,5240,5240,0
|
|
20230814,170600,319864400,5240,5240,5240,5240,0
|
|
20230814,170500,319864400,5240,5240,5240,5240,0
|
|
20230814,170400,319864400,5240,5240,5240,5240,0
|
|
20230814,170300,319864400,5240,5240,5240,5240,0
|
|
20230814,170200,319864400,5240,5240,5240,5240,0
|
|
20230814,170100,319864400,5240,5240,5240,5240,0
|
|
20230814,170000,319864400,5240,5240,5240,5240,0
|
|
20230814,165900,319864400,5240,5240,5240,5240,0
|
|
20230814,165800,319864400,5240,5240,5240,5240,0
|
|
20230814,165700,319864400,5240,5240,5240,5240,0
|
|
20230814,165600,319864400,5240,5240,5240,5240,0
|
|
20230814,165500,319864400,5240,5240,5240,5240,0
|
|
20230814,165400,319864400,5240,5240,5240,5240,0
|
|
20230814,165300,319864400,5240,5240,5240,5240,0
|
|
20230814,165200,319864400,5240,5240,5240,5240,0
|
|
20230814,165100,319864400,5240,5240,5240,5240,0
|
|
20230814,165000,319864400,5240,5240,5240,5240,0
|
|
20230814,164900,319864400,5240,5240,5240,5240,0
|
|
20230814,164800,319864400,5240,5240,5240,5240,353
|
|
20230814,164700,319864400,5240,5240,5240,5240,0
|
|
20230814,164600,319864400,5240,5240,5240,5240,0
|
|
20230814,164500,319864400,5240,5240,5240,5240,0
|
|
20230814,164400,319864400,5240,5240,5240,5240,0
|
|
20230814,164300,319864400,5240,5240,5240,5240,0
|
|
20230814,164200,319864400,5240,5240,5240,5240,0
|
|
20230814,164100,319864400,5240,5240,5240,5240,0
|
|
20230814,164000,319864400,5240,5240,5240,5240,0
|
|
20230814,163900,319864400,5240,5240,5240,5240,0
|
|
20230814,163800,319864400,5240,5240,5240,5240,0
|
|
20230814,163700,319864400,5240,5240,5240,5240,0
|
|
20230814,163600,319864400,5240,5240,5240,5240,0
|
|
20230814,163500,319864400,5240,5240,5240,5240,0
|
|
20230814,163400,319864400,5240,5240,5240,5240,0
|
|
20230814,163300,319864400,5240,5240,5240,5240,0
|
|
20230814,163200,319864400,5240,5240,5240,5240,0
|
|
20230814,163100,319864400,5240,5240,5240,5240,0
|
|
20230814,163000,319864400,5240,5240,5240,5240,0
|
|
20230814,162900,319864400,5240,5240,5240,5240,0
|
|
20230814,162800,319864400,5240,5240,5240,5240,0
|
|
20230814,162700,319864400,5240,5240,5240,5240,0
|
|
20230814,162600,319864400,5240,5240,5240,5240,0
|
|
20230814,162500,319864400,5240,5240,5240,5240,0
|
|
20230814,162400,319864400,5240,5240,5240,5240,0
|
|
20230814,162300,319864400,5240,5240,5240,5240,0
|
|
20230814,162200,319864400,5240,5240,5240,5240,0
|
|
20230814,162100,319864400,5240,5240,5240,5240,0
|
|
20230814,162000,319864400,5240,5240,5240,5240,0
|
|
20230814,161900,319864400,5240,5240,5240,5240,0
|
|
20230814,161800,319864400,5240,5240,5240,5240,353
|
|
20230814,161700,319864400,5240,5240,5240,5240,0
|
|
20230814,161600,319864400,5240,5240,5240,5240,0
|
|
20230814,161500,319864400,5240,5240,5240,5240,0
|
|
20230814,161400,319864400,5240,5240,5240,5240,0
|
|
20230814,161300,319864400,5240,5240,5240,5240,0
|
|
20230814,161200,319864400,5240,5240,5240,5240,0
|
|
20230814,161100,319864400,5240,5240,5240,5240,0
|
|
20230814,161000,319864400,5240,5240,5240,5240,0
|
|
20230814,160900,319864400,5240,5240,5240,5240,0
|
|
20230814,160800,319864400,5240,5240,5240,5240,0
|
|
20230814,160700,319864400,5240,5240,5240,5240,0
|
|
20230814,160600,319864400,5240,5240,5240,5240,0
|
|
20230814,160500,319864400,5240,5240,5240,5240,0
|
|
20230814,160400,319864400,5240,5240,5240,5240,0
|
|
20230814,160300,319864400,5240,5240,5240,5240,0
|
|
20230814,160200,319864400,5240,5240,5240,5240,0
|
|
20230814,160100,319864400,5240,5240,5240,5240,0
|
|
20230814,160000,319864400,5240,5240,5240,5240,0
|
|
20230814,155900,319864400,5240,5240,5240,5240,0
|
|
20230814,155800,319864400,5240,5240,5240,5240,0
|
|
20230814,155700,319864400,5240,5240,5240,5240,0
|
|
20230814,155600,319864400,5240,5240,5240,5240,0
|
|
20230814,155500,319864400,5240,5240,5240,5240,0
|
|
20230814,155400,319864400,5240,5240,5240,5240,0
|
|
20230814,155300,319864400,5240,5240,5240,5240,0
|
|
20230814,155200,319864400,5240,5240,5240,5240,0
|
|
20230814,155100,319864400,5240,5240,5240,5240,0
|
|
20230814,155000,319864400,5240,5240,5240,5240,0
|
|
20230814,154900,319864400,5240,5240,5240,5240,0
|
|
20230814,154800,319864400,5240,5240,5240,5240,353
|
|
20230814,154700,319864400,5240,5240,5240,5240,0
|
|
20230814,154600,319864400,5240,5240,5240,5240,0
|
|
20230814,154500,319864400,5240,5240,5240,5240,0
|
|
20230814,154400,319864400,5240,5240,5240,5240,0
|
|
20230814,154300,319864400,5240,5240,5240,5240,0
|
|
20230814,154200,319864400,5240,5240,5240,5240,0
|
|
20230814,154100,319864400,5240,5240,5240,5240,0
|
|
20230814,154000,319864400,5240,5240,5240,5240,0
|
|
20230814,153900,319864400,5240,5240,5240,5240,0
|
|
20230814,153800,319864400,5240,5240,5240,5240,0
|
|
20230814,153700,319864400,5240,5240,5240,5240,0
|
|
20230814,153600,319864400,5240,5240,5240,5240,0
|
|
20230814,153500,319864400,5240,5240,5240,5240,0
|
|
20230814,153400,319864400,5240,5240,5240,5240,0
|
|
20230814,153300,319864400,5240,5240,5240,5240,0
|
|
20230814,153200,319864400,5240,5240,5240,5240,0
|
|
20230814,153100,319864400,5240,5240,5240,5240,0
|
|
20230814,153000,319864400,5240,5240,5240,5240,353
|
|
20230814,152900,318014680,5240,5240,5240,5240,0
|
|
20230814,152800,318014680,5240,5240,5240,5240,0
|
|
20230814,152700,318014680,5240,5240,5240,5240,0
|
|
20230814,152600,318014680,5240,5240,5240,5240,0
|
|
20230814,152500,318014680,5240,5240,5240,5240,0
|
|
20230814,152400,318014680,5240,5240,5240,5240,0
|
|
20230814,152300,318014680,5240,5240,5240,5240,0
|
|
20230814,152200,318014680,5240,5240,5240,5240,0
|
|
20230814,152100,318014680,5240,5240,5240,5240,0
|
|
20230814,152000,318014680,5240,5240,5240,5240,0
|
|
20230814,151900,318014680,5240,5240,5240,5240,0
|
|
20230814,151800,318014680,5240,5220,5240,5220,2
|
|
20230814,151700,318004220,5240,5240,5240,5240,0
|
|
20230814,151600,318004220,5240,5240,5240,5240,4
|
|
20230814,151500,317983260,5220,5220,5220,5220,0
|
|
20230814,151400,317983260,5220,5220,5220,5220,0
|
|
20230814,151300,317983260,5220,5220,5220,5220,0
|
|
20230814,151200,317983260,5220,5220,5220,5220,17
|
|
20230814,151100,317894520,5220,5220,5220,5220,1
|
|
20230814,151000,317889300,5210,5210,5210,5210,2
|
|
20230814,150900,317878880,5220,5220,5220,5220,0
|
|
20230814,150800,317878880,5220,5220,5220,5220,0
|
|
20230814,150700,317878880,5220,5220,5220,5220,1
|
|
20230814,150600,317873660,5220,5220,5220,5220,0
|
|
20230814,150500,317873660,5220,5220,5220,5220,1
|
|
20230814,150400,317868440,5210,5210,5210,5210,100
|
|
20230814,150300,317347440,5200,5200,5200,5200,0
|
|
20230814,150200,317347440,5200,5220,5220,5200,1998
|
|
20230814,150100,306939460,5220,5220,5220,5220,120
|
|
20230814,150000,306313060,5220,5220,5220,5220,3
|
|
20230814,145900,306297400,5220,5220,5220,5220,116
|
|
20230814,145800,305691880,5220,5220,5220,5220,0
|
|
20230814,145700,305691880,5220,5230,5230,5220,137
|
|
20230814,145600,304976430,5230,5240,5240,5230,20
|
|
20230814,145500,304871820,5220,5220,5220,5220,0
|
|
20230814,145400,304871820,5220,5220,5220,5220,0
|
|
20230814,145300,304871820,5220,5220,5220,5220,0
|
|
20230814,145200,304871820,5220,5220,5220,5220,0
|
|
20230814,145100,304871820,5220,5220,5220,5220,0
|
|
20230814,145000,304871820,5220,5220,5220,5220,0
|
|
20230814,144900,304871820,5220,5220,5220,5220,0
|
|
20230814,144800,304871820,5220,5220,5220,5220,394
|
|
20230814,144700,302815140,5240,5240,5240,5240,0
|
|
20230814,144600,302815140,5240,5240,5240,5240,0
|
|
20230814,144500,302815140,5240,5240,5240,5240,1
|
|
20230814,144400,302809900,5220,5220,5220,5220,0
|
|
20230814,144300,302809900,5220,5220,5220,5220,42
|
|
20230814,144200,302590660,5220,5220,5220,5220,0
|
|
20230814,144100,302590660,5220,5220,5220,5220,0
|
|
20230814,144000,302590660,5220,5220,5220,5220,0
|
|
20230814,143900,302590660,5220,5220,5220,5220,14
|
|
20230814,143800,302517580,5220,5230,5230,5220,1464
|
|
20230814,143700,294873650,5230,5230,5230,5230,0
|
|
20230814,143600,294873650,5230,5230,5230,5230,87
|
|
20230814,143500,294418640,5240,5240,5240,5240,0
|
|
20230814,143400,294418640,5240,5240,5240,5240,0
|
|
20230814,143300,294418640,5240,5240,5240,5240,0
|
|
20230814,143200,294418640,5240,5240,5240,5240,1
|
|
20230814,143100,294413400,5250,5250,5250,5250,0
|
|
20230814,143000,294413400,5250,5250,5250,5250,0
|
|
20230814,142900,294413400,5250,5250,5250,5250,0
|
|
20230814,142800,294413400,5250,5250,5250,5250,0
|
|
20230814,142700,294413400,5250,5250,5250,5250,186
|
|
20230814,142600,293436900,5250,5250,5250,5250,1
|
|
20230814,142500,293431650,5230,5230,5230,5230,829
|
|
20230814,142400,289095980,5230,5230,5230,5230,0
|
|
20230814,142300,289095980,5230,5230,5230,5230,0
|
|
20230814,142200,289095980,5230,5230,5230,5230,200
|
|
20230814,142100,288049980,5220,5220,5220,5220,99
|
|
20230814,142000,287533200,5220,5220,5220,5220,0
|
|
20230814,141900,287533200,5220,5220,5220,5220,21
|
|
20230814,141800,287423580,5220,5230,5230,5220,103
|
|
20230814,141700,286885890,5230,5230,5230,5230,50
|
|
20230814,141600,286624390,5230,5230,5230,5230,0
|
|
20230814,141500,286624390,5230,5230,5230,5230,1
|
|
20230814,141400,286619160,5230,5230,5230,5230,1
|
|
20230814,141300,286613930,5230,5230,5230,5230,10
|
|
20230814,141200,286561630,5230,5230,5230,5230,10
|
|
20230814,141100,286509330,5230,5230,5230,5230,0
|
|
20230814,141000,286509330,5230,5230,5230,5230,1
|
|
20230814,140900,286504100,5220,5220,5220,5220,441
|
|
20230814,140800,284202080,5220,5220,5220,5220,0
|
|
20230814,140700,284202080,5220,5230,5230,5220,128
|
|
20230814,140600,283533790,5230,5230,5230,5230,8
|
|
20230814,140500,283491950,5220,5220,5220,5220,0
|
|
20230814,140400,283491950,5220,5220,5220,5220,0
|
|
20230814,140300,283491950,5220,5220,5220,5220,41
|
|
20230814,140200,283277930,5230,5230,5230,5230,0
|
|
20230814,140100,283277930,5230,5230,5230,5230,0
|
|
20230814,140000,283277930,5230,5230,5230,5230,159
|
|
20230814,135900,282446360,5230,5230,5230,5230,0
|
|
20230814,135800,282446360,5230,5230,5230,5230,1000
|
|
20230814,135700,277216360,5240,5240,5240,5240,56
|
|
20230814,135600,276922920,5240,5240,5240,5240,25
|
|
20230814,135500,276791920,5240,5240,5240,5240,19
|
|
20230814,135400,276692360,5250,5250,5250,5250,0
|
|
20230814,135300,276692360,5250,5250,5250,5250,0
|
|
20230814,135200,276692360,5250,5250,5250,5250,0
|
|
20230814,135100,276692360,5250,5250,5250,5250,0
|
|
20230814,135000,276692360,5250,5240,5250,5240,2
|
|
20230814,134900,276681870,5230,5230,5230,5230,0
|
|
20230814,134800,276681870,5230,5230,5230,5230,0
|
|
20230814,134700,276681870,5230,5230,5230,5230,0
|
|
20230814,134600,276681870,5230,5230,5230,5230,1000
|
|
20230814,134500,271451870,5240,5240,5240,5240,0
|
|
20230814,134400,271451870,5240,5240,5240,5240,19
|
|
20230814,134300,271352310,5240,5240,5240,5240,10
|
|
20230814,134200,271299910,5240,5240,5240,5240,750
|
|
20230814,134100,267369910,5250,5250,5250,5250,0
|
|
20230814,134000,267369910,5250,5250,5250,5250,2
|
|
20230814,133900,267359410,5250,5250,5250,5250,0
|
|
20230814,133800,267359410,5250,5250,5250,5250,0
|
|
20230814,133700,267359410,5250,5250,5250,5250,0
|
|
20230814,133600,267359410,5250,5250,5250,5250,0
|
|
20230814,133500,267359410,5250,5250,5250,5250,1
|
|
20230814,133400,267354160,5250,5250,5250,5250,0
|
|
20230814,133300,267354160,5250,5250,5250,5250,0
|
|
20230814,133200,267354160,5250,5250,5250,5250,0
|
|
20230814,133100,267354160,5250,5250,5250,5250,0
|
|
20230814,133000,267354160,5250,5250,5250,5250,1
|
|
20230814,132900,267348910,5240,5240,5240,5240,0
|
|
20230814,132800,267348910,5240,5240,5240,5240,100
|
|
20230814,132700,266824910,5240,5230,5240,5230,547
|
|
20230814,132600,263959630,5240,5240,5240,5240,533
|
|
20230814,132500,261166710,5240,5240,5240,5240,10
|
|
20230814,132400,261114310,5240,5230,5240,5230,3
|
|
20230814,132300,261098600,5230,5230,5230,5230,0
|
|
20230814,132200,261098600,5230,5230,5230,5230,0
|
|
20230814,132100,261098600,5230,5230,5230,5230,0
|
|
20230814,132000,261098600,5230,5230,5230,5230,7
|
|
20230814,131900,261061990,5230,5230,5230,5230,4
|
|
20230814,131800,261041070,5230,5230,5230,5230,104
|
|
20230814,131700,260497150,5230,5230,5230,5230,10
|
|
20230814,131600,260444850,5240,5240,5240,5240,0
|
|
20230814,131500,260444850,5240,5240,5240,5240,0
|
|
20230814,131400,260444850,5240,5240,5240,5240,1
|
|
20230814,131300,260439610,5230,5230,5230,5230,0
|
|
20230814,131200,260439610,5230,5230,5230,5230,0
|
|
20230814,131100,260439610,5230,5230,5230,5230,0
|
|
20230814,131000,260439610,5230,5230,5230,5230,0
|
|
20230814,130900,260439610,5230,5230,5230,5230,0
|
|
20230814,130800,260439610,5230,5230,5230,5230,1
|
|
20230814,130700,260434380,5230,5230,5230,5230,0
|
|
20230814,130600,260434380,5230,5230,5230,5230,70
|
|
20230814,130500,260068280,5230,5230,5230,5230,40
|
|
20230814,130400,259859080,5240,5240,5240,5240,0
|
|
20230814,130300,259859080,5240,5240,5240,5240,0
|
|
20230814,130200,259859080,5240,5240,5240,5240,7
|
|
20230814,130100,259822400,5240,5240,5240,5240,6
|
|
20230814,130000,259790960,5240,5240,5240,5240,1
|
|
20230814,125900,259785720,5230,5230,5230,5230,0
|
|
20230814,125800,259785720,5230,5230,5230,5230,280
|
|
20230814,125700,258321320,5230,5230,5230,5230,0
|
|
20230814,125600,258321320,5230,5230,5230,5230,1
|
|
20230814,125500,258316090,5230,5230,5230,5230,719
|
|
20230814,125400,254555720,5240,5240,5240,5240,0
|
|
20230814,125300,254555720,5240,5240,5240,5240,0
|
|
20230814,125200,254555720,5240,5240,5240,5240,1
|
|
20230814,125100,254550480,5240,5240,5240,5240,5
|
|
20230814,125000,254524280,5240,5240,5240,5240,0
|
|
20230814,124900,254524280,5240,5240,5240,5240,526
|
|
20230814,124800,251768040,5220,5220,5220,5220,0
|
|
20230814,124700,251768040,5220,5220,5220,5220,0
|
|
20230814,124600,251768040,5220,5220,5220,5220,0
|
|
20230814,124500,251768040,5220,5220,5220,5220,0
|
|
20230814,124400,251768040,5220,5220,5220,5220,0
|
|
20230814,124300,251768040,5220,5240,5240,5220,2345
|
|
20230814,124200,239506010,5240,5240,5240,5240,2
|
|
20230814,124100,239495530,5240,5240,5240,5240,62
|
|
20230814,124000,239170650,5250,5250,5250,5250,1
|
|
20230814,123900,239165400,5250,5250,5250,5250,0
|
|
20230814,123800,239165400,5250,5250,5250,5250,0
|
|
20230814,123700,239165400,5250,5250,5250,5250,1
|
|
20230814,123600,239160150,5250,5250,5250,5250,0
|
|
20230814,123500,239160150,5250,5250,5250,5250,0
|
|
20230814,123400,239160150,5250,5250,5250,5250,0
|
|
20230814,123300,239160150,5250,5250,5250,5250,0
|
|
20230814,123200,239160150,5250,5250,5250,5250,0
|
|
20230814,123100,239160150,5250,5250,5250,5250,0
|
|
20230814,123000,239160150,5250,5250,5250,5250,3
|
|
20230814,122900,239144400,5250,5250,5250,5250,1
|
|
20230814,122800,239139150,5240,5240,5240,5240,0
|
|
20230814,122700,239139150,5240,5240,5240,5240,0
|
|
20230814,122600,239139150,5240,5240,5240,5240,0
|
|
20230814,122500,239139150,5240,5240,5240,5240,0
|
|
20230814,122400,239139150,5240,5240,5240,5240,0
|
|
20230814,122300,239139150,5240,5240,5240,5240,0
|
|
20230814,122200,239139150,5240,5240,5240,5240,0
|
|
20230814,122100,239139150,5240,5240,5240,5240,43
|
|
20230814,122000,238913830,5250,5250,5250,5250,0
|
|
20230814,121900,238913830,5250,5250,5250,5250,45
|
|
20230814,121800,238677580,5240,5240,5240,5240,0
|
|
20230814,121700,238677580,5240,5240,5240,5240,0
|
|
20230814,121600,238677580,5240,5240,5240,5240,1
|
|
20230814,121500,238672340,5230,5230,5230,5230,0
|
|
20230814,121400,238672340,5230,5230,5230,5230,0
|
|
20230814,121300,238672340,5230,5230,5230,5230,34
|
|
20230814,121200,238494520,5230,5230,5230,5230,2
|
|
20230814,121100,238484060,5240,5240,5240,5240,0
|
|
20230814,121000,238484060,5240,5240,5240,5240,0
|
|
20230814,120900,238484060,5240,5240,5240,5240,0
|
|
20230814,120800,238484060,5240,5240,5240,5240,0
|
|
20230814,120700,238484060,5240,5240,5240,5240,20
|
|
20230814,120600,238379260,5260,5230,5260,5230,837
|
|
20230814,120500,233976670,5230,5230,5230,5230,1121
|
|
20230814,120400,228113840,5230,5230,5230,5230,0
|
|
20230814,120300,228113840,5230,5240,5240,5230,300
|
|
20230814,120200,226541910,5240,5240,5240,5240,43
|
|
20230814,120100,226316590,5260,5260,5260,5260,0
|
|
20230814,120000,226316590,5260,5260,5260,5260,0
|
|
20230814,115900,226316590,5260,5260,5260,5260,0
|
|
20230814,115800,226316590,5260,5260,5260,5260,0
|
|
20230814,115700,226316590,5260,5260,5260,5260,1
|
|
20230814,115600,226311330,5240,5240,5240,5240,0
|
|
20230814,115500,226311330,5240,5240,5240,5240,1
|
|
20230814,115400,226306090,5240,5250,5260,5240,20
|
|
20230814,115300,226201260,5230,5230,5230,5230,0
|
|
20230814,115200,226201260,5230,5230,5230,5230,1
|
|
20230814,115100,226196030,5230,5240,5240,5230,700
|
|
20230814,115000,222533080,5240,5240,5240,5240,0
|
|
20230814,114900,222533080,5240,5240,5240,5240,0
|
|
20230814,114800,222533080,5240,5270,5270,5240,12
|
|
20230814,114700,222470120,5240,5250,5250,5240,1064
|
|
20230814,114600,216892650,5270,5270,5270,5270,0
|
|
20230814,114500,216892650,5270,5270,5270,5270,0
|
|
20230814,114400,216892650,5270,5270,5270,5270,0
|
|
20230814,114300,216892650,5270,5270,5270,5270,0
|
|
20230814,114200,216892650,5270,5270,5270,5270,1
|
|
20230814,114100,216887380,5240,5240,5240,5240,0
|
|
20230814,114000,216887380,5240,5250,5250,5240,384
|
|
20230814,113900,214871950,5250,5250,5250,5250,0
|
|
20230814,113800,214871950,5250,5250,5250,5250,0
|
|
20230814,113700,214871950,5250,5250,5250,5250,0
|
|
20230814,113600,214871950,5250,5250,5250,5250,0
|
|
20230814,113500,214871950,5250,5250,5250,5250,0
|
|
20230814,113400,214871950,5250,5250,5250,5250,90
|
|
20230814,113300,214399450,5250,5250,5250,5250,0
|
|
20230814,113200,214399450,5250,5260,5260,5250,3420
|
|
20230814,113100,196435300,5260,5270,5270,5260,349
|
|
20230814,113000,194599060,5270,5270,5270,5270,20
|
|
20230814,112900,194493660,5270,5270,5270,5270,0
|
|
20230814,112800,194493660,5270,5270,5270,5270,0
|
|
20230814,112700,194493660,5270,5270,5270,5270,20
|
|
20230814,112600,194388260,5270,5270,5270,5270,0
|
|
20230814,112500,194388260,5270,5270,5270,5270,145
|
|
20230814,112400,193624110,5270,5270,5270,5270,35
|
|
20230814,112300,193439660,5260,5260,5260,5260,682
|
|
20230814,112200,189852340,5270,5270,5270,5270,0
|
|
20230814,112100,189852340,5270,5270,5270,5270,317
|
|
20230814,112000,188181750,5290,5290,5290,5290,0
|
|
20230814,111900,188181750,5290,5290,5290,5290,1
|
|
20230814,111800,188176460,5290,5290,5290,5290,0
|
|
20230814,111700,188176460,5290,5280,5290,5280,47
|
|
20230814,111600,187928290,5280,5280,5280,5280,2
|
|
20230814,111500,187917730,5280,5280,5280,5280,60
|
|
20230814,111400,187600930,5280,5280,5280,5280,0
|
|
20230814,111300,187600930,5280,5280,5280,5280,1
|
|
20230814,111200,187595650,5280,5280,5280,5280,0
|
|
20230814,111100,187595650,5280,5280,5280,5280,0
|
|
20230814,111000,187595650,5280,5280,5280,5280,0
|
|
20230814,110900,187595650,5280,5290,5290,5280,101
|
|
20230814,110800,187061370,5290,5290,5290,5290,0
|
|
20230814,110700,187061370,5290,5290,5290,5290,0
|
|
20230814,110600,187061370,5290,5290,5290,5290,0
|
|
20230814,110500,187061370,5290,5290,5290,5290,0
|
|
20230814,110400,187061370,5290,5290,5290,5290,0
|
|
20230814,110300,187061370,5290,5290,5290,5290,0
|
|
20230814,110200,187061370,5290,5290,5290,5290,0
|
|
20230814,110100,187061370,5290,5290,5290,5290,0
|
|
20230814,110000,187061370,5290,5290,5290,5290,0
|
|
20230814,105900,187061370,5290,5280,5290,5280,672
|
|
20230814,105800,183513190,5290,5290,5290,5290,0
|
|
20230814,105700,183513190,5290,5290,5290,5290,0
|
|
20230814,105600,183513190,5290,5290,5290,5290,0
|
|
20230814,105500,183513190,5290,5290,5290,5290,0
|
|
20230814,105400,183513190,5290,5290,5290,5290,50
|
|
20230814,105300,183248690,5290,5290,5290,5290,0
|
|
20230814,105200,183248690,5290,5290,5290,5290,0
|
|
20230814,105100,183248690,5290,5290,5290,5290,0
|
|
20230814,105000,183248690,5290,5290,5290,5290,0
|
|
20230814,104900,183248690,5290,5290,5290,5290,0
|
|
20230814,104800,183248690,5290,5290,5290,5290,1
|
|
20230814,104700,183243400,5280,5280,5280,5280,0
|
|
20230814,104600,183243400,5280,5280,5280,5280,0
|
|
20230814,104500,183243400,5280,5280,5280,5280,0
|
|
20230814,104400,183243400,5280,5280,5280,5280,0
|
|
20230814,104300,183243400,5280,5280,5280,5280,13
|
|
20230814,104200,183174760,5280,5280,5280,5280,2
|
|
20230814,104100,183164200,5280,5280,5280,5280,0
|
|
20230814,104000,183164200,5280,5280,5280,5280,272
|
|
20230814,103900,181728040,5290,5290,5290,5290,0
|
|
20230814,103800,181728040,5290,5290,5290,5290,1
|
|
20230814,103700,181722750,5290,5290,5290,5290,1
|
|
20230814,103600,181717460,5280,5280,5280,5280,0
|
|
20230814,103500,181717460,5280,5280,5280,5280,275
|
|
20230814,103400,180265460,5280,5280,5280,5280,0
|
|
20230814,103300,180265460,5280,5280,5280,5280,0
|
|
20230814,103200,180265460,5280,5280,5280,5280,0
|
|
20230814,103100,180265460,5280,5280,5280,5280,0
|
|
20230814,103000,180265460,5280,5280,5280,5280,43
|
|
20230814,102900,180038420,5290,5290,5290,5290,0
|
|
20230814,102800,180038420,5290,5290,5290,5290,5
|
|
20230814,102700,180011970,5280,5280,5280,5280,437
|
|
20230814,102600,177704610,5290,5290,5290,5290,0
|
|
20230814,102500,177704610,5290,5290,5290,5290,0
|
|
20230814,102400,177704610,5290,5290,5290,5290,0
|
|
20230814,102300,177704610,5290,5290,5290,5290,2
|
|
20230814,102200,177694030,5290,5290,5290,5290,1
|
|
20230814,102100,177688740,5290,5290,5290,5290,0
|
|
20230814,102000,177688740,5290,5270,5290,5270,1887
|
|
20230814,101900,167710690,5270,5270,5270,5270,0
|
|
20230814,101800,167710690,5270,5270,5270,5270,121
|
|
20230814,101700,167073020,5280,5280,5280,5280,271
|
|
20230814,101600,165642140,5280,5280,5280,5280,0
|
|
20230814,101500,165642140,5280,5280,5280,5280,0
|
|
20230814,101400,165642140,5280,5280,5280,5280,23
|
|
20230814,101300,165520700,5280,5280,5280,5280,3
|
|
20230814,101200,165504860,5280,5280,5280,5280,617
|
|
20230814,101100,162247100,5270,5280,5280,5270,551
|
|
20230814,101000,159338320,5290,5290,5290,5290,100
|
|
20230814,100900,158809320,5290,5290,5290,5290,0
|
|
20230814,100800,158809320,5290,5290,5290,5290,1
|
|
20230814,100700,158804030,5280,5280,5280,5280,20
|
|
20230814,100600,158698430,5290,5290,5290,5290,0
|
|
20230814,100500,158698430,5290,5290,5290,5290,0
|
|
20230814,100400,158698430,5290,5290,5290,5290,0
|
|
20230814,100300,158698430,5290,5290,5290,5290,0
|
|
20230814,100200,158698430,5290,5290,5290,5290,4918
|
|
20230814,100100,132682210,5300,5300,5300,5300,0
|
|
20230814,100000,132682210,5300,5310,5310,5300,251
|
|
20230814,095900,131351900,5300,5290,5300,5290,431
|
|
20230814,095800,129071520,5290,5290,5290,5280,1172
|
|
20230814,095700,122872040,5290,5290,5290,5290,0
|
|
20230814,095600,122872040,5290,5290,5290,5290,511
|
|
20230814,095500,120168850,5280,5280,5280,5280,402
|
|
20230814,095400,118046290,5270,5270,5270,5270,0
|
|
20230814,095300,118046290,5270,5270,5270,5270,3
|
|
20230814,095200,118030480,5250,5250,5250,5250,0
|
|
20230814,095100,118030480,5250,5280,5280,5250,786
|
|
20230814,095000,113889400,5280,5300,5300,5280,1738
|
|
20230814,094900,104692030,5310,5310,5310,5310,0
|
|
20230814,094800,104692030,5310,5310,5310,5310,21
|
|
20230814,094700,104580520,5300,5300,5300,5300,0
|
|
20230814,094600,104580520,5300,5290,5300,5290,384
|
|
20230814,094500,102547560,5290,5290,5290,5290,1807
|
|
20230814,094400,92988530,5290,5300,5300,5290,1241
|
|
20230814,094300,86419280,5300,5300,5300,5300,1842
|
|
20230814,094200,76656680,5310,5320,5320,5310,2959
|
|
20230814,094100,60931880,5340,5340,5340,5340,2
|
|
20230814,094000,60921200,5350,5350,5350,5350,0
|
|
20230814,093900,60921200,5350,5350,5350,5350,0
|
|
20230814,093800,60921200,5350,5350,5350,5350,0
|
|
20230814,093700,60921200,5350,5340,5350,5340,8
|
|
20230814,093600,60878470,5340,5330,5340,5330,770
|
|
20230814,093500,56774330,5340,5340,5340,5340,0
|
|
20230814,093400,56774330,5340,5340,5340,5340,1
|
|
20230814,093300,56768990,5340,5330,5340,5330,21
|
|
20230814,093200,56657050,5330,5340,5340,5330,11
|
|
20230814,093100,56598410,5330,5330,5330,5330,5
|
|
20230814,093000,56571760,5340,5340,5340,5340,0
|
|
20230814,092900,56571760,5340,5340,5340,5340,2
|
|
20230814,092800,56561080,5330,5330,5330,5330,2
|
|
20230814,092700,56550420,5330,5330,5330,5330,221
|
|
20230814,092600,55372490,5350,5350,5350,5350,0
|
|
20230814,092500,55372490,5350,5350,5350,5350,9
|
|
20230814,092400,55324340,5350,5350,5350,5350,0
|
|
20230814,092300,55324340,5350,5340,5350,5330,200
|
|
20230814,092200,54256090,5350,5350,5350,5350,5
|
|
20230814,092100,54229340,5340,5340,5340,5340,0
|
|
20230814,092000,54229340,5340,5340,5340,5340,150
|
|
20230814,091900,53428340,5340,5340,5340,5340,0
|
|
20230814,091800,53428340,5340,5340,5340,5340,0
|
|
20230814,091700,53428340,5340,5340,5340,5340,185
|
|
20230814,091600,52440440,5350,5350,5350,5340,209
|
|
20230814,091500,51323790,5360,5360,5360,5360,0
|
|
20230814,091400,51323790,5360,5360,5360,5350,275
|
|
20230814,091300,49852320,5340,5360,5360,5340,206
|
|
20230814,091200,48748620,5360,5360,5360,5360,1
|
|
20230814,091100,48743260,5360,5360,5360,5360,1
|
|
20230814,091000,48737900,5350,5340,5350,5340,835
|
|
20230814,090900,44272650,5340,5320,5340,5320,254
|
|
20230814,090800,42920670,5320,5310,5320,5300,1172
|
|
20230814,090700,36697590,5310,5310,5310,5310,670
|
|
20230814,090600,33139890,5310,5310,5310,5310,0
|
|
20230814,090500,33139890,5310,5330,5330,5310,2004
|
|
20230814,090400,22478390,5350,5350,5350,5350,860
|
|
20230814,090300,17877390,5350,5350,5350,5350,0
|
|
20230814,090200,17877390,5350,5350,5350,5350,160
|
|
20230814,090100,17021390,5350,5360,5360,5350,1173
|
|
20230814,090000,10743840,5360,5400,5400,5360,1993
|