620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191700,468786870,5060,5060,5060,5060,3285
|
|
20230816,191600,468786870,5060,5060,5060,5060,0
|
|
20230816,191500,468786870,5060,5060,5060,5060,0
|
|
20230816,191400,468786870,5060,5060,5060,5060,0
|
|
20230816,191300,468786870,5060,5060,5060,5060,0
|
|
20230816,191200,468786870,5060,5060,5060,5060,0
|
|
20230816,191100,468786870,5060,5060,5060,5060,0
|
|
20230816,191000,468786870,5060,5060,5060,5060,0
|
|
20230816,190900,468786870,5060,5060,5060,5060,0
|
|
20230816,190800,468786870,5060,5060,5060,5060,0
|
|
20230816,190700,468786870,5060,5060,5060,5060,0
|
|
20230816,190600,468786870,5060,5060,5060,5060,0
|
|
20230816,190500,468786870,5060,5060,5060,5060,0
|
|
20230816,190400,468786870,5060,5060,5060,5060,0
|
|
20230816,190300,468786870,5060,5060,5060,5060,0
|
|
20230816,190200,468786870,5060,5060,5060,5060,0
|
|
20230816,190100,468786870,5060,5060,5060,5060,0
|
|
20230816,190000,468786870,5060,5060,5060,5060,0
|
|
20230816,185900,468786870,5060,5060,5060,5060,0
|
|
20230816,185800,468786870,5060,5060,5060,5060,0
|
|
20230816,185700,468786870,5060,5060,5060,5060,0
|
|
20230816,185600,468786870,5060,5060,5060,5060,0
|
|
20230816,185500,468786870,5060,5060,5060,5060,0
|
|
20230816,185400,468786870,5060,5060,5060,5060,0
|
|
20230816,185300,468786870,5060,5060,5060,5060,0
|
|
20230816,185200,468786870,5060,5060,5060,5060,0
|
|
20230816,185100,468786870,5060,5060,5060,5060,0
|
|
20230816,185000,468786870,5060,5060,5060,5060,0
|
|
20230816,184900,468786870,5060,5060,5060,5060,0
|
|
20230816,184800,468786870,5060,5060,5060,5060,0
|
|
20230816,184700,468786870,5060,5060,5060,5060,3285
|
|
20230816,184600,468786870,5060,5060,5060,5060,0
|
|
20230816,184500,468786870,5060,5060,5060,5060,0
|
|
20230816,184400,468786870,5060,5060,5060,5060,0
|
|
20230816,184300,468786870,5060,5060,5060,5060,0
|
|
20230816,184200,468786870,5060,5060,5060,5060,0
|
|
20230816,184100,468786870,5060,5060,5060,5060,0
|
|
20230816,184000,468786870,5060,5060,5060,5060,0
|
|
20230816,183900,468786870,5060,5060,5060,5060,0
|
|
20230816,183800,468786870,5060,5060,5060,5060,0
|
|
20230816,183700,468786870,5060,5060,5060,5060,0
|
|
20230816,183600,468786870,5060,5060,5060,5060,0
|
|
20230816,183500,468786870,5060,5060,5060,5060,0
|
|
20230816,183400,468786870,5060,5060,5060,5060,0
|
|
20230816,183300,468786870,5060,5060,5060,5060,0
|
|
20230816,183200,468786870,5060,5060,5060,5060,0
|
|
20230816,183100,468786870,5060,5060,5060,5060,0
|
|
20230816,183000,468786870,5060,5060,5060,5060,0
|
|
20230816,182900,468786870,5060,5060,5060,5060,0
|
|
20230816,182800,468786870,5060,5060,5060,5060,0
|
|
20230816,182700,468786870,5060,5060,5060,5060,0
|
|
20230816,182600,468786870,5060,5060,5060,5060,0
|
|
20230816,182500,468786870,5060,5060,5060,5060,0
|
|
20230816,182400,468786870,5060,5060,5060,5060,0
|
|
20230816,182300,468786870,5060,5060,5060,5060,0
|
|
20230816,182200,468786870,5060,5060,5060,5060,0
|
|
20230816,182100,468786870,5060,5060,5060,5060,0
|
|
20230816,182000,468786870,5060,5060,5060,5060,0
|
|
20230816,181900,468786870,5060,5060,5060,5060,0
|
|
20230816,181800,468786870,5060,5060,5060,5060,0
|
|
20230816,181700,468786870,5060,5060,5060,5060,3285
|
|
20230816,181600,468786870,5060,5060,5060,5060,0
|
|
20230816,181500,468786870,5060,5060,5060,5060,0
|
|
20230816,181400,468786870,5060,5060,5060,5060,0
|
|
20230816,181300,468786870,5060,5060,5060,5060,0
|
|
20230816,181200,468786870,5060,5060,5060,5060,0
|
|
20230816,181100,468786870,5060,5060,5060,5060,0
|
|
20230816,181000,468786870,5060,5060,5060,5060,0
|
|
20230816,180900,468786870,5060,5060,5060,5060,0
|
|
20230816,180800,468786870,5060,5060,5060,5060,0
|
|
20230816,180700,468786870,5060,5060,5060,5060,0
|
|
20230816,180600,468786870,5060,5060,5060,5060,0
|
|
20230816,180500,468786870,5060,5060,5060,5060,0
|
|
20230816,180400,468786870,5060,5060,5060,5060,0
|
|
20230816,180300,468786870,5060,5060,5060,5060,0
|
|
20230816,180200,468786870,5060,5060,5060,5060,0
|
|
20230816,180100,468786870,5060,5060,5060,5060,0
|
|
20230816,180000,468786870,5060,5060,5060,5060,0
|
|
20230816,175900,468786870,5060,5060,5060,5060,0
|
|
20230816,175800,468786870,5060,5060,5060,5060,0
|
|
20230816,175700,468786870,5060,5060,5060,5060,0
|
|
20230816,175600,468786870,5060,5060,5060,5060,0
|
|
20230816,175500,468786870,5060,5060,5060,5060,0
|
|
20230816,175400,468786870,5060,5060,5060,5060,0
|
|
20230816,175300,468786870,5060,5060,5060,5060,0
|
|
20230816,175200,468786870,5060,5060,5060,5060,0
|
|
20230816,175100,468786870,5060,5060,5060,5060,0
|
|
20230816,175000,468786870,5060,5060,5060,5060,0
|
|
20230816,174900,468786870,5060,5060,5060,5060,0
|
|
20230816,174800,468786870,5060,5060,5060,5060,0
|
|
20230816,174700,468786870,5060,5060,5060,5060,3285
|
|
20230816,174600,468786870,5060,5060,5060,5060,0
|
|
20230816,174500,468786870,5060,5060,5060,5060,0
|
|
20230816,174400,468786870,5060,5060,5060,5060,0
|
|
20230816,174300,468786870,5060,5060,5060,5060,0
|
|
20230816,174200,468786870,5060,5060,5060,5060,0
|
|
20230816,174100,468786870,5060,5060,5060,5060,0
|
|
20230816,174000,468786870,5060,5060,5060,5060,0
|
|
20230816,173900,468786870,5060,5060,5060,5060,0
|
|
20230816,173800,468786870,5060,5060,5060,5060,0
|
|
20230816,173700,468786870,5060,5060,5060,5060,0
|
|
20230816,173600,468786870,5060,5060,5060,5060,0
|
|
20230816,173500,468786870,5060,5060,5060,5060,0
|
|
20230816,173400,468786870,5060,5060,5060,5060,0
|
|
20230816,173300,468786870,5060,5060,5060,5060,0
|
|
20230816,173200,468786870,5060,5060,5060,5060,0
|
|
20230816,173100,468786870,5060,5060,5060,5060,0
|
|
20230816,173000,468786870,5060,5060,5060,5060,0
|
|
20230816,172900,468786870,5060,5060,5060,5060,0
|
|
20230816,172800,468786870,5060,5060,5060,5060,0
|
|
20230816,172700,468786870,5060,5060,5060,5060,0
|
|
20230816,172600,468786870,5060,5060,5060,5060,0
|
|
20230816,172500,468786870,5060,5060,5060,5060,0
|
|
20230816,172400,468786870,5060,5060,5060,5060,0
|
|
20230816,172300,468786870,5060,5060,5060,5060,0
|
|
20230816,172200,468786870,5060,5060,5060,5060,0
|
|
20230816,172100,468786870,5060,5060,5060,5060,0
|
|
20230816,172000,468786870,5060,5060,5060,5060,0
|
|
20230816,171900,468786870,5060,5060,5060,5060,0
|
|
20230816,171800,468786870,5060,5060,5060,5060,0
|
|
20230816,171700,468786870,5060,5060,5060,5060,3285
|
|
20230816,171600,468786870,5060,5060,5060,5060,0
|
|
20230816,171500,468786870,5060,5060,5060,5060,0
|
|
20230816,171400,468786870,5060,5060,5060,5060,0
|
|
20230816,171300,468786870,5060,5060,5060,5060,0
|
|
20230816,171200,468786870,5060,5060,5060,5060,0
|
|
20230816,171100,468786870,5060,5060,5060,5060,0
|
|
20230816,171000,468786870,5060,5060,5060,5060,0
|
|
20230816,170900,468786870,5060,5060,5060,5060,0
|
|
20230816,170800,468786870,5060,5060,5060,5060,0
|
|
20230816,170700,468786870,5060,5060,5060,5060,0
|
|
20230816,170600,468786870,5060,5060,5060,5060,0
|
|
20230816,170500,468786870,5060,5060,5060,5060,0
|
|
20230816,170400,468786870,5060,5060,5060,5060,0
|
|
20230816,170300,468786870,5060,5060,5060,5060,0
|
|
20230816,170200,468786870,5060,5060,5060,5060,0
|
|
20230816,170100,468786870,5060,5060,5060,5060,0
|
|
20230816,170000,468786870,5060,5060,5060,5060,0
|
|
20230816,165900,468786870,5060,5060,5060,5060,0
|
|
20230816,165800,468786870,5060,5060,5060,5060,0
|
|
20230816,165700,468786870,5060,5060,5060,5060,0
|
|
20230816,165600,468786870,5060,5060,5060,5060,0
|
|
20230816,165500,468786870,5060,5060,5060,5060,0
|
|
20230816,165400,468786870,5060,5060,5060,5060,0
|
|
20230816,165300,468786870,5060,5060,5060,5060,0
|
|
20230816,165200,468786870,5060,5060,5060,5060,0
|
|
20230816,165100,468786870,5060,5060,5060,5060,0
|
|
20230816,165000,468786870,5060,5060,5060,5060,0
|
|
20230816,164900,468786870,5060,5060,5060,5060,0
|
|
20230816,164800,468786870,5060,5060,5060,5060,0
|
|
20230816,164700,468786870,5060,5060,5060,5060,3285
|
|
20230816,164600,468786870,5060,5060,5060,5060,0
|
|
20230816,164500,468786870,5060,5060,5060,5060,0
|
|
20230816,164400,468786870,5060,5060,5060,5060,0
|
|
20230816,164300,468786870,5060,5060,5060,5060,0
|
|
20230816,164200,468786870,5060,5060,5060,5060,0
|
|
20230816,164100,468786870,5060,5060,5060,5060,0
|
|
20230816,164000,468786870,5060,5060,5060,5060,0
|
|
20230816,163900,468786870,5060,5060,5060,5060,0
|
|
20230816,163800,468786870,5060,5060,5060,5060,0
|
|
20230816,163700,468786870,5060,5060,5060,5060,0
|
|
20230816,163600,468786870,5060,5060,5060,5060,0
|
|
20230816,163500,468786870,5060,5060,5060,5060,0
|
|
20230816,163400,468786870,5060,5060,5060,5060,0
|
|
20230816,163300,468786870,5060,5060,5060,5060,0
|
|
20230816,163200,468786870,5060,5060,5060,5060,0
|
|
20230816,163100,468786870,5060,5060,5060,5060,0
|
|
20230816,163000,468786870,5060,5060,5060,5060,0
|
|
20230816,162900,468786870,5060,5060,5060,5060,0
|
|
20230816,162800,468786870,5060,5060,5060,5060,0
|
|
20230816,162700,468786870,5060,5060,5060,5060,0
|
|
20230816,162600,468786870,5060,5060,5060,5060,0
|
|
20230816,162500,468786870,5060,5060,5060,5060,0
|
|
20230816,162400,468786870,5060,5060,5060,5060,0
|
|
20230816,162300,468786870,5060,5060,5060,5060,0
|
|
20230816,162200,468786870,5060,5060,5060,5060,0
|
|
20230816,162100,468786870,5060,5060,5060,5060,0
|
|
20230816,162000,468786870,5060,5060,5060,5060,0
|
|
20230816,161900,468786870,5060,5060,5060,5060,0
|
|
20230816,161800,468786870,5060,5060,5060,5060,0
|
|
20230816,161700,468786870,5060,5060,5060,5060,3285
|
|
20230816,161600,468786870,5060,5060,5060,5060,0
|
|
20230816,161500,468786870,5060,5060,5060,5060,0
|
|
20230816,161400,468786870,5060,5060,5060,5060,0
|
|
20230816,161300,468786870,5060,5060,5060,5060,0
|
|
20230816,161200,468786870,5060,5060,5060,5060,0
|
|
20230816,161100,468786870,5060,5060,5060,5060,0
|
|
20230816,161000,468786870,5060,5060,5060,5060,0
|
|
20230816,160900,468786870,5060,5060,5060,5060,0
|
|
20230816,160800,468786870,5060,5060,5060,5060,0
|
|
20230816,160700,468786870,5060,5060,5060,5060,0
|
|
20230816,160600,468786870,5060,5060,5060,5060,0
|
|
20230816,160500,468786870,5060,5060,5060,5060,0
|
|
20230816,160400,468786870,5060,5060,5060,5060,0
|
|
20230816,160300,468786870,5060,5060,5060,5060,0
|
|
20230816,160200,468786870,5060,5060,5060,5060,0
|
|
20230816,160100,468786870,5060,5060,5060,5060,0
|
|
20230816,160000,468786870,5060,5060,5060,5060,0
|
|
20230816,155900,468786870,5060,5060,5060,5060,0
|
|
20230816,155800,468786870,5060,5060,5060,5060,0
|
|
20230816,155700,468786870,5060,5060,5060,5060,0
|
|
20230816,155600,468786870,5060,5060,5060,5060,0
|
|
20230816,155500,468786870,5060,5060,5060,5060,0
|
|
20230816,155400,468786870,5060,5060,5060,5060,0
|
|
20230816,155300,468786870,5060,5060,5060,5060,0
|
|
20230816,155200,468786870,5060,5060,5060,5060,0
|
|
20230816,155100,468786870,5060,5060,5060,5060,0
|
|
20230816,155000,468786870,5060,5060,5060,5060,0
|
|
20230816,154900,468786870,5060,5060,5060,5060,0
|
|
20230816,154800,468786870,5060,5060,5060,5060,0
|
|
20230816,154700,468786870,5060,5060,5060,5060,3285
|
|
20230816,154600,468786870,5060,5060,5060,5060,0
|
|
20230816,154500,468786870,5060,5060,5060,5060,0
|
|
20230816,154400,468786870,5060,5060,5060,5060,0
|
|
20230816,154300,468786870,5060,5060,5060,5060,0
|
|
20230816,154200,468786870,5060,5060,5060,5060,0
|
|
20230816,154100,468786870,5060,5060,5060,5060,0
|
|
20230816,154000,468786870,5060,5060,5060,5060,0
|
|
20230816,153900,468786870,5060,5060,5060,5060,0
|
|
20230816,153800,468786870,5060,5060,5060,5060,0
|
|
20230816,153700,468786870,5060,5060,5060,5060,0
|
|
20230816,153600,468786870,5060,5060,5060,5060,0
|
|
20230816,153500,468786870,5060,5060,5060,5060,0
|
|
20230816,153400,468786870,5060,5060,5060,5060,0
|
|
20230816,153300,468786870,5060,5060,5060,5060,0
|
|
20230816,153200,468786870,5060,5060,5060,5060,0
|
|
20230816,153100,468786870,5060,5060,5060,5060,0
|
|
20230816,153000,468786870,5060,5060,5060,5060,3285
|
|
20230816,152900,452164770,5070,5070,5070,5070,0
|
|
20230816,152800,452164770,5070,5070,5070,5070,0
|
|
20230816,152700,452164770,5070,5070,5070,5070,0
|
|
20230816,152600,452164770,5070,5070,5070,5070,0
|
|
20230816,152500,452164770,5070,5070,5070,5070,0
|
|
20230816,152400,452164770,5070,5070,5070,5070,0
|
|
20230816,152300,452164770,5070,5070,5070,5070,0
|
|
20230816,152200,452164770,5070,5070,5070,5070,0
|
|
20230816,152100,452164770,5070,5070,5070,5070,0
|
|
20230816,152000,452164770,5070,5070,5070,5070,0
|
|
20230816,151900,452164770,5070,5060,5070,5050,551
|
|
20230816,151800,449375980,5060,5070,5080,5060,542
|
|
20230816,151700,446633200,5060,5060,5060,5060,10
|
|
20230816,151600,446582600,5070,5070,5070,5070,0
|
|
20230816,151500,446582600,5070,5070,5070,5070,1128
|
|
20230816,151400,440863640,5080,5080,5080,5080,2
|
|
20230816,151300,440853480,5070,5070,5070,5070,155
|
|
20230816,151200,440067630,5060,5060,5060,5060,167
|
|
20230816,151100,439222610,5070,5060,5070,5060,117
|
|
20230816,151000,438630430,5050,5060,5060,5050,1540
|
|
20230816,150900,430852930,5060,5060,5060,5060,2
|
|
20230816,150800,430842810,5060,5060,5060,5050,590
|
|
20230816,150700,427861290,5070,5070,5070,5070,0
|
|
20230816,150600,427861290,5070,5060,5070,5060,305
|
|
20230816,150500,426314990,5060,5050,5070,5050,129
|
|
20230816,150400,425662570,5060,5060,5060,5060,306
|
|
20230816,150300,424114210,5060,5060,5060,5060,943
|
|
20230816,150200,419342630,5060,5070,5070,5060,1005
|
|
20230816,150100,414251130,5070,5070,5070,5070,0
|
|
20230816,150000,414251130,5070,5070,5070,5070,0
|
|
20230816,145900,414251130,5070,5070,5070,5070,0
|
|
20230816,145800,414251130,5070,5070,5070,5070,151
|
|
20230816,145700,413485560,5080,5080,5080,5080,0
|
|
20230816,145600,413485560,5080,5080,5080,5080,0
|
|
20230816,145500,413485560,5080,5080,5080,5080,1
|
|
20230816,145400,413480480,5070,5070,5070,5070,0
|
|
20230816,145300,413480480,5070,5070,5070,5070,1
|
|
20230816,145200,413475410,5070,5060,5070,5060,793
|
|
20230816,145100,409457540,5060,5060,5060,5060,0
|
|
20230816,145000,409457540,5060,5060,5060,5060,0
|
|
20230816,144900,409457540,5060,5060,5060,5060,0
|
|
20230816,144800,409457540,5060,5060,5060,5060,16
|
|
20230816,144700,409376580,5060,5060,5060,5060,0
|
|
20230816,144600,409376580,5060,5060,5060,5060,500
|
|
20230816,144500,406846580,5060,5060,5060,5060,244
|
|
20230816,144400,405611940,5090,5070,5090,5070,45
|
|
20230816,144300,405383190,5070,5070,5070,5070,0
|
|
20230816,144200,405383190,5070,5070,5070,5070,64
|
|
20230816,144100,405058710,5060,5060,5060,5060,0
|
|
20230816,144000,405058710,5060,5060,5060,5060,0
|
|
20230816,143900,405058710,5060,5060,5060,5060,0
|
|
20230816,143800,405058710,5060,5060,5060,5060,0
|
|
20230816,143700,405058710,5060,5060,5060,5060,0
|
|
20230816,143600,405058710,5060,5090,5090,5060,158
|
|
20230816,143500,404258820,5070,5070,5070,5070,100
|
|
20230816,143400,403751820,5070,5070,5070,5070,864
|
|
20230816,143300,399371340,5070,5070,5070,5070,1
|
|
20230816,143200,399366270,5080,5080,5080,5080,0
|
|
20230816,143100,399366270,5080,5080,5080,5080,0
|
|
20230816,143000,399366270,5080,5080,5080,5080,1
|
|
20230816,142900,399361190,5090,5100,5100,5090,11
|
|
20230816,142800,399305140,5110,5110,5110,5110,0
|
|
20230816,142700,399305140,5110,5110,5110,5110,0
|
|
20230816,142600,399305140,5110,5110,5110,5110,0
|
|
20230816,142500,399305140,5110,5100,5110,5100,243
|
|
20230816,142400,398065830,5100,5100,5100,5100,0
|
|
20230816,142300,398065830,5100,5100,5100,5100,0
|
|
20230816,142200,398065830,5100,5100,5100,5100,0
|
|
20230816,142100,398065830,5100,5100,5100,5100,193
|
|
20230816,142000,397081530,5090,5090,5090,5090,0
|
|
20230816,141900,397081530,5090,5070,5090,5070,213
|
|
20230816,141800,396000690,5070,5070,5070,5070,0
|
|
20230816,141700,396000690,5070,5070,5070,5070,0
|
|
20230816,141600,396000690,5070,5070,5070,5070,5
|
|
20230816,141500,395975340,5080,5080,5080,5080,0
|
|
20230816,141400,395975340,5080,5080,5080,5080,0
|
|
20230816,141300,395975340,5080,5080,5080,5080,0
|
|
20230816,141200,395975340,5080,5080,5080,5080,0
|
|
20230816,141100,395975340,5080,5080,5080,5080,0
|
|
20230816,141000,395975340,5080,5080,5080,5080,4
|
|
20230816,140900,395955020,5080,5080,5080,5080,40
|
|
20230816,140800,395751820,5080,5080,5080,5080,0
|
|
20230816,140700,395751820,5080,5080,5080,5080,0
|
|
20230816,140600,395751820,5080,5080,5080,5080,5
|
|
20230816,140500,395726420,5080,5080,5080,5080,0
|
|
20230816,140400,395726420,5080,5080,5080,5080,0
|
|
20230816,140300,395726420,5080,5080,5080,5080,1
|
|
20230816,140200,395721340,5070,5070,5070,5070,0
|
|
20230816,140100,395721340,5070,5070,5070,5070,7
|
|
20230816,140000,395685850,5070,5070,5070,5070,0
|
|
20230816,135900,395685850,5070,5070,5070,5070,0
|
|
20230816,135800,395685850,5070,5070,5070,5070,0
|
|
20230816,135700,395685850,5070,5070,5070,5070,0
|
|
20230816,135600,395685850,5070,5070,5070,5070,0
|
|
20230816,135500,395685850,5070,5070,5070,5070,0
|
|
20230816,135400,395685850,5070,5070,5070,5070,0
|
|
20230816,135300,395685850,5070,5060,5070,5050,3729
|
|
20230816,135200,376794970,5060,5060,5060,5060,0
|
|
20230816,135100,376794970,5060,5060,5060,5060,528
|
|
20230816,135000,374123290,5070,5070,5070,5070,0
|
|
20230816,134900,374123290,5070,5080,5080,5070,3
|
|
20230816,134800,374108070,5060,5060,5060,5060,0
|
|
20230816,134700,374108070,5060,5060,5060,5060,100
|
|
20230816,134600,373602070,5050,5050,5050,5050,0
|
|
20230816,134500,373602070,5050,5050,5050,5050,0
|
|
20230816,134400,373602070,5050,5080,5080,5050,60
|
|
20230816,134300,373298170,5050,5080,5080,5050,1378
|
|
20230816,134200,366319820,5080,5080,5080,5080,0
|
|
20230816,134100,366319820,5080,5080,5080,5080,0
|
|
20230816,134000,366319820,5080,5080,5080,5080,10
|
|
20230816,133900,366269020,5070,5070,5070,5070,0
|
|
20230816,133800,366269020,5070,5070,5070,5070,554
|
|
20230816,133700,363460240,5070,5070,5070,5070,0
|
|
20230816,133600,363460240,5070,5070,5070,5060,1179
|
|
20230816,133500,357489660,5080,5080,5080,5080,50
|
|
20230816,133400,357235660,5080,5080,5080,5080,0
|
|
20230816,133300,357235660,5080,5080,5080,5080,0
|
|
20230816,133200,357235660,5080,5080,5080,5080,1
|
|
20230816,133100,357230580,5070,5070,5070,5070,0
|
|
20230816,133000,357230580,5070,5080,5080,5070,210
|
|
20230816,132900,356165780,5070,5070,5070,5070,1
|
|
20230816,132800,356160710,5080,5080,5080,5080,11
|
|
20230816,132700,356104830,5070,5070,5080,5070,61
|
|
20230816,132600,355795550,5060,5060,5060,5060,100
|
|
20230816,132500,355289550,5070,5070,5070,5060,310
|
|
20230816,132400,353719670,5070,5070,5070,5070,0
|
|
20230816,132300,353719670,5070,5080,5080,5070,284
|
|
20230816,132200,352279590,5080,5080,5080,5080,15
|
|
20230816,132100,352203390,5080,5080,5080,5080,1015
|
|
20230816,132000,347047190,5080,5080,5080,5080,0
|
|
20230816,131900,347047190,5080,5080,5080,5080,50
|
|
20230816,131800,346793190,5080,5080,5080,5080,26
|
|
20230816,131700,346661110,5080,5080,5080,5080,0
|
|
20230816,131600,346661110,5080,5080,5080,5080,0
|
|
20230816,131500,346661110,5080,5080,5080,5080,100
|
|
20230816,131400,346153110,5080,5080,5080,5080,0
|
|
20230816,131300,346153110,5080,5080,5080,5080,20
|
|
20230816,131200,346051510,5080,5080,5080,5080,3
|
|
20230816,131100,346036270,5070,5080,5080,5070,91
|
|
20230816,131000,345574890,5090,5090,5090,5090,0
|
|
20230816,130900,345574890,5090,5090,5090,5090,0
|
|
20230816,130800,345574890,5090,5090,5090,5090,1
|
|
20230816,130700,345569800,5090,5090,5090,5090,0
|
|
20230816,130600,345569800,5090,5090,5090,5090,0
|
|
20230816,130500,345569800,5090,5090,5090,5090,2
|
|
20230816,130400,345559620,5070,5080,5080,5070,264
|
|
20230816,130300,344220940,5080,5080,5080,5080,0
|
|
20230816,130200,344220940,5080,5080,5080,5080,15
|
|
20230816,130100,344144740,5070,5070,5070,5070,0
|
|
20230816,130000,344144740,5070,5070,5070,5070,210
|
|
20230816,125900,343080040,5070,5070,5070,5070,0
|
|
20230816,125800,343080040,5070,5070,5070,5070,0
|
|
20230816,125700,343080040,5070,5090,5090,5070,334
|
|
20230816,125600,341386640,5080,5080,5080,5080,196
|
|
20230816,125500,340390960,5080,5080,5080,5080,0
|
|
20230816,125400,340390960,5080,5080,5080,5080,10
|
|
20230816,125300,340340160,5080,5090,5090,5080,184
|
|
20230816,125200,339405300,5090,5090,5090,5090,0
|
|
20230816,125100,339405300,5090,5090,5090,5090,11
|
|
20230816,125000,339349310,5090,5090,5090,5090,6
|
|
20230816,124900,339318770,5090,5090,5090,5090,0
|
|
20230816,124800,339318770,5090,5090,5090,5090,0
|
|
20230816,124700,339318770,5090,5090,5090,5090,0
|
|
20230816,124600,339318770,5090,5090,5090,5090,0
|
|
20230816,124500,339318770,5090,5090,5090,5090,4
|
|
20230816,124400,339298410,5090,5090,5090,5090,9
|
|
20230816,124300,339252600,5100,5100,5100,5100,100
|
|
20230816,124200,338742600,5090,5090,5090,5090,0
|
|
20230816,124100,338742600,5090,5100,5100,5090,11
|
|
20230816,124000,338686510,5100,5100,5100,5100,5
|
|
20230816,123900,338661010,5090,5090,5090,5090,3
|
|
20230816,123800,338645740,5090,5090,5090,5090,202
|
|
20230816,123700,337617560,5090,5090,5090,5090,0
|
|
20230816,123600,337617560,5090,5090,5090,5090,10
|
|
20230816,123500,337566660,5080,5080,5080,5080,1
|
|
20230816,123400,337561580,5080,5080,5080,5080,10
|
|
20230816,123300,337510780,5090,5090,5090,5090,20
|
|
20230816,123200,337408980,5090,5090,5090,5090,5
|
|
20230816,123100,337383530,5090,5090,5090,5090,0
|
|
20230816,123000,337383530,5090,5090,5090,5090,8
|
|
20230816,122900,337342810,5090,5090,5090,5090,1
|
|
20230816,122800,337337720,5080,5080,5080,5080,9
|
|
20230816,122700,337292000,5090,5090,5090,5090,0
|
|
20230816,122600,337292000,5090,5070,5090,5070,381
|
|
20230816,122500,335360310,5090,5090,5090,5090,0
|
|
20230816,122400,335360310,5090,5080,5090,5080,6
|
|
20230816,122300,335329820,5080,5080,5080,5080,0
|
|
20230816,122200,335329820,5080,5080,5080,5080,0
|
|
20230816,122100,335329820,5080,5080,5080,5080,0
|
|
20230816,122000,335329820,5080,5080,5080,5080,4
|
|
20230816,121900,335309500,5080,5080,5080,5080,0
|
|
20230816,121800,335309500,5080,5080,5080,5080,0
|
|
20230816,121700,335309500,5080,5080,5080,5080,0
|
|
20230816,121600,335309500,5080,5080,5080,5080,2
|
|
20230816,121500,335299340,5080,5080,5080,5080,0
|
|
20230816,121400,335299340,5080,5080,5080,5080,0
|
|
20230816,121300,335299340,5080,5080,5080,5080,102
|
|
20230816,121200,334781180,5070,5070,5070,5070,0
|
|
20230816,121100,334781180,5070,5070,5070,5070,1
|
|
20230816,121000,334776110,5070,5070,5070,5070,49
|
|
20230816,120900,334527680,5070,5070,5070,5070,0
|
|
20230816,120800,334527680,5070,5070,5070,5070,408
|
|
20230816,120700,332459120,5070,5070,5070,5070,50
|
|
20230816,120600,332205620,5070,5070,5070,5070,1
|
|
20230816,120500,332200550,5070,5070,5070,5070,0
|
|
20230816,120400,332200550,5070,5070,5070,5070,0
|
|
20230816,120300,332200550,5070,5070,5070,5070,49
|
|
20230816,120200,331952120,5060,5060,5060,5060,0
|
|
20230816,120100,331952120,5060,5060,5060,5060,0
|
|
20230816,120000,331952120,5060,5090,5090,5060,61
|
|
20230816,115900,331643430,5060,5060,5060,5060,286
|
|
20230816,115800,330196270,5060,5060,5060,5060,30
|
|
20230816,115700,330044470,5060,5070,5070,5060,121
|
|
20230816,115600,329432130,5060,5060,5060,5060,193
|
|
20230816,115500,328455550,5090,5090,5090,5090,0
|
|
20230816,115400,328455550,5090,5090,5090,5090,0
|
|
20230816,115300,328455550,5090,5090,5090,5090,1
|
|
20230816,115200,328450460,5090,5090,5090,5090,0
|
|
20230816,115100,328450460,5090,5090,5090,5090,1
|
|
20230816,115000,328445370,5060,5060,5060,5060,0
|
|
20230816,114900,328445370,5060,5060,5060,5060,0
|
|
20230816,114800,328445370,5060,5060,5060,5060,0
|
|
20230816,114700,328445370,5060,5060,5060,5060,0
|
|
20230816,114600,328445370,5060,5060,5060,5060,0
|
|
20230816,114500,328445370,5060,5070,5070,5060,419
|
|
20230816,114400,326325130,5060,5060,5060,5060,0
|
|
20230816,114300,326325130,5060,5060,5060,5060,0
|
|
20230816,114200,326325130,5060,5060,5060,5060,0
|
|
20230816,114100,326325130,5060,5060,5060,5060,1
|
|
20230816,114000,326320070,5060,5060,5060,5060,0
|
|
20230816,113900,326320070,5060,5080,5080,5060,2000
|
|
20230816,113800,316191640,5080,5080,5080,5080,1
|
|
20230816,113700,316186560,5080,5090,5090,5080,132
|
|
20230816,113600,315515500,5090,5090,5090,5090,50
|
|
20230816,113500,315261000,5080,5080,5080,5080,19
|
|
20230816,113400,315164480,5090,5090,5090,5090,0
|
|
20230816,113300,315164480,5090,5090,5090,5090,6
|
|
20230816,113200,315133940,5090,5090,5090,5090,0
|
|
20230816,113100,315133940,5090,5090,5090,5090,0
|
|
20230816,113000,315133940,5090,5090,5090,5090,2
|
|
20230816,112900,315123760,5060,5060,5060,5060,0
|
|
20230816,112800,315123760,5060,5060,5060,5060,0
|
|
20230816,112700,315123760,5060,5080,5090,5060,1340
|
|
20230816,112600,308327710,5080,5080,5080,5080,2
|
|
20230816,112500,308317550,5080,5080,5080,5080,0
|
|
20230816,112400,308317550,5080,5080,5080,5080,0
|
|
20230816,112300,308317550,5080,5080,5080,5080,0
|
|
20230816,112200,308317550,5080,5080,5080,5080,2
|
|
20230816,112100,308307390,5080,5080,5080,5080,0
|
|
20230816,112000,308307390,5080,5080,5080,5080,58
|
|
20230816,111900,308012750,5090,5090,5090,5090,0
|
|
20230816,111800,308012750,5090,5090,5090,5090,10
|
|
20230816,111700,307961850,5090,5080,5090,5080,125
|
|
20230816,111600,307325740,5070,5070,5070,5070,0
|
|
20230816,111500,307325740,5070,5070,5070,5070,0
|
|
20230816,111400,307325740,5070,5070,5070,5070,0
|
|
20230816,111300,307325740,5070,5070,5070,5070,0
|
|
20230816,111200,307325740,5070,5070,5070,5070,18
|
|
20230816,111100,307234480,5070,5070,5070,5070,58
|
|
20230816,111000,306940420,5070,5070,5070,5070,0
|
|
20230816,110900,306940420,5070,5070,5070,5070,0
|
|
20230816,110800,306940420,5070,5070,5070,5070,0
|
|
20230816,110700,306940420,5070,5070,5070,5070,0
|
|
20230816,110600,306940420,5070,5070,5070,5070,0
|
|
20230816,110500,306940420,5070,5070,5070,5070,45
|
|
20230816,110400,306712270,5070,5070,5070,5070,0
|
|
20230816,110300,306712270,5070,5070,5070,5070,256
|
|
20230816,110200,305414350,5070,5070,5070,5070,0
|
|
20230816,110100,305414350,5070,5070,5070,5070,0
|
|
20230816,110000,305414350,5070,5070,5070,5070,0
|
|
20230816,105900,305414350,5070,5070,5070,5070,1014
|
|
20230816,105800,300273370,5080,5080,5080,5080,0
|
|
20230816,105700,300273370,5080,5080,5080,5080,6
|
|
20230816,105600,300242890,5080,5080,5080,5080,193
|
|
20230816,105500,299262450,5070,5070,5070,5070,1
|
|
20230816,105400,299257380,5090,5090,5090,5090,0
|
|
20230816,105300,299257380,5090,5090,5090,5090,0
|
|
20230816,105200,299257380,5090,5090,5090,5090,0
|
|
20230816,105100,299257380,5090,5090,5090,5090,8
|
|
20230816,105000,299216660,5090,5090,5090,5090,100
|
|
20230816,104900,298707660,5070,5070,5070,5070,156
|
|
20230816,104800,297916740,5070,5070,5070,5070,0
|
|
20230816,104700,297916740,5070,5070,5070,5070,200
|
|
20230816,104600,296902740,5070,5070,5070,5070,0
|
|
20230816,104500,296902740,5070,5070,5070,5070,250
|
|
20230816,104400,295635240,5070,5070,5070,5070,0
|
|
20230816,104300,295635240,5070,5070,5070,5070,100
|
|
20230816,104200,295128240,5080,5080,5080,5080,0
|
|
20230816,104100,295128240,5080,5080,5080,5080,200
|
|
20230816,104000,294112240,5080,5080,5080,5080,55
|
|
20230816,103900,293832840,5070,5070,5070,5070,0
|
|
20230816,103800,293832840,5070,5070,5070,5070,0
|
|
20230816,103700,293832840,5070,5070,5070,5070,0
|
|
20230816,103600,293832840,5070,5070,5070,5070,0
|
|
20230816,103500,293832840,5070,5060,5070,5060,997
|
|
20230816,103400,288780050,5060,5060,5060,5060,99
|
|
20230816,103300,288279110,5060,5050,5060,5040,193
|
|
20230816,103200,287305300,5050,5050,5050,5050,0
|
|
20230816,103100,287305300,5050,5050,5050,5050,159
|
|
20230816,103000,286502350,5050,5050,5050,5050,2
|
|
20230816,102900,286492250,5050,5060,5060,5050,142
|
|
20230816,102800,285775060,5050,5050,5050,5050,0
|
|
20230816,102700,285775060,5050,5050,5050,5050,0
|
|
20230816,102600,285775060,5050,5060,5060,5050,288
|
|
20230816,102500,284317880,5060,5060,5060,5060,150
|
|
20230816,102400,283558880,5050,5050,5050,5050,0
|
|
20230816,102300,283558880,5050,5050,5050,5050,0
|
|
20230816,102200,283558880,5050,5050,5050,5050,1000
|
|
20230816,102100,278508880,5060,5050,5060,5050,2
|
|
20230816,102000,278498770,5070,5060,5070,5060,3
|
|
20230816,101900,278483580,5060,5060,5060,5060,1
|
|
20230816,101800,278478520,5060,5060,5060,5060,1096
|
|
20230816,101700,272932760,5070,5070,5070,5070,4
|
|
20230816,101600,272912480,5070,5070,5070,5070,256
|
|
20230816,101500,271614560,5070,5070,5070,5070,100
|
|
20230816,101400,271107560,5070,5070,5070,5070,200
|
|
20230816,101300,270093560,5070,5090,5090,5070,201
|
|
20230816,101200,269074470,5070,5070,5070,5070,0
|
|
20230816,101100,269074470,5070,5070,5070,5070,0
|
|
20230816,101000,269074470,5070,5070,5070,5070,0
|
|
20230816,100900,269074470,5070,5070,5070,5070,0
|
|
20230816,100800,269074470,5070,5070,5070,5070,150
|
|
20230816,100700,268313970,5070,5070,5070,5070,180
|
|
20230816,100600,267401370,5090,5090,5090,5090,0
|
|
20230816,100500,267401370,5090,5080,5090,5080,3
|
|
20230816,100400,267386120,5070,5070,5070,5070,458
|
|
20230816,100300,265064060,5070,5060,5070,5050,21
|
|
20230816,100200,264957780,5060,5050,5060,5050,1250
|
|
20230816,100100,258635280,5050,5050,5050,5050,0
|
|
20230816,100000,258635280,5050,5050,5050,5050,126
|
|
20230816,095900,257998980,5060,5060,5060,5060,0
|
|
20230816,095800,257998980,5060,5050,5060,5050,78
|
|
20230816,095700,257605070,5050,5050,5050,5050,567
|
|
20230816,095600,254741720,5050,5050,5050,5050,0
|
|
20230816,095500,254741720,5050,5050,5050,5050,8
|
|
20230816,095400,254701320,5050,5050,5050,5050,993
|
|
20230816,095300,249686670,5030,5030,5030,5030,0
|
|
20230816,095200,249686670,5030,5030,5030,5030,0
|
|
20230816,095100,249686670,5030,5070,5070,5030,697
|
|
20230816,095000,246173800,5060,5060,5060,5060,0
|
|
20230816,094900,246173800,5060,5060,5060,5060,1000
|
|
20230816,094800,241113800,5050,5070,5070,5050,320
|
|
20230816,094700,239497600,5070,5060,5070,5060,125
|
|
20230816,094600,238864350,5060,5060,5060,5060,50
|
|
20230816,094500,238611350,5030,5030,5030,5030,0
|
|
20230816,094400,238611350,5030,5030,5030,5030,20
|
|
20230816,094300,238510750,5030,5030,5030,5030,120
|
|
20230816,094200,237907150,5030,5040,5040,5020,1904
|
|
20230816,094100,228326360,5050,5050,5050,5050,1011
|
|
20230816,094000,223220810,5050,5050,5050,5050,5
|
|
20230816,093900,223195560,5050,5060,5060,5040,1795
|
|
20230816,093800,214132880,5060,5060,5070,5050,91
|
|
20230816,093700,213673160,5050,5050,5050,5050,2048
|
|
20230816,093600,203330760,5060,5060,5060,5050,1811
|
|
20230816,093500,194167110,5070,5080,5080,5070,1364
|
|
20230816,093400,187250360,5090,5080,5090,5080,193
|
|
20230816,093300,186269780,5090,5090,5090,5090,0
|
|
20230816,093200,186269780,5090,5080,5090,5080,75
|
|
20230816,093100,185888270,5080,5070,5080,5070,934
|
|
20230816,093000,181152650,5070,5080,5080,5060,1676
|
|
20230816,092900,172656190,5080,5090,5090,5080,715
|
|
20230816,092800,169022990,5090,5090,5090,5080,442
|
|
20230816,092700,166776580,5090,5090,5090,5090,101
|
|
20230816,092600,166262490,5100,5100,5100,5100,100
|
|
20230816,092500,165752490,5090,5090,5090,5090,450
|
|
20230816,092400,163461990,5090,5090,5090,5090,600
|
|
20230816,092300,160407990,5080,5080,5080,5080,0
|
|
20230816,092200,160407990,5080,5080,5080,5080,39
|
|
20230816,092100,160209870,5080,5080,5080,5080,0
|
|
20230816,092000,160209870,5080,5080,5080,5080,90
|
|
20230816,091900,159752670,5070,5080,5080,5070,132
|
|
20230816,091800,159083330,5080,5080,5080,5080,321
|
|
20230816,091700,157452650,5080,5080,5080,5080,86
|
|
20230816,091600,157015770,5080,5070,5080,5070,950
|
|
20230816,091500,152199200,5070,5060,5070,5050,493
|
|
20230816,091400,149707800,5050,5110,5110,5050,10478
|
|
20230816,091300,96473670,5110,5100,5110,5100,1450
|
|
20230816,091200,89074320,5100,5100,5100,5100,975
|
|
20230816,091100,84101820,5100,5100,5100,5100,1010
|
|
20230816,091000,78950820,5100,5120,5120,5090,3292
|
|
20230816,090900,62139570,5130,5130,5140,5130,1252
|
|
20230816,090800,55715810,5130,5130,5130,5130,283
|
|
20230816,090700,54264020,5160,5160,5160,5160,84
|
|
20230816,090600,53830580,5140,5140,5140,5140,45
|
|
20230816,090500,53599280,5120,5140,5140,5120,1849
|
|
20230816,090400,44116100,5130,5130,5130,5130,600
|
|
20230816,090300,41038100,5130,5160,5160,5130,102
|
|
20230816,090200,40514780,5130,5160,5180,5130,661
|
|
20230816,090100,37111460,5140,5130,5160,5130,3172
|
|
20230816,090000,20812100,5140,5140,5140,5130,3769
|