675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,201200,492179030,5480,5480,5480,5480,272
|
|
20230817,201100,492179030,5480,5480,5480,5480,0
|
|
20230817,201000,492179030,5480,5480,5480,5480,0
|
|
20230817,200900,492179030,5480,5480,5480,5480,0
|
|
20230817,200800,492179030,5480,5480,5480,5480,0
|
|
20230817,200700,492179030,5480,5480,5480,5480,0
|
|
20230817,200600,492179030,5480,5480,5480,5480,0
|
|
20230817,200500,492179030,5480,5480,5480,5480,0
|
|
20230817,200400,492179030,5480,5480,5480,5480,0
|
|
20230817,200300,492179030,5480,5480,5480,5480,0
|
|
20230817,200200,492179030,5480,5480,5480,5480,0
|
|
20230817,200100,492179030,5480,5480,5480,5480,0
|
|
20230817,200000,492179030,5480,5480,5480,5480,0
|
|
20230817,195900,492179030,5480,5480,5480,5480,0
|
|
20230817,195800,492179030,5480,5480,5480,5480,0
|
|
20230817,195700,492179030,5480,5480,5480,5480,0
|
|
20230817,195600,492179030,5480,5480,5480,5480,0
|
|
20230817,195500,492179030,5480,5480,5480,5480,0
|
|
20230817,195400,492179030,5480,5480,5480,5480,0
|
|
20230817,195300,492179030,5480,5480,5480,5480,0
|
|
20230817,195200,492179030,5480,5480,5480,5480,0
|
|
20230817,195100,492179030,5480,5480,5480,5480,0
|
|
20230817,195000,492179030,5480,5480,5480,5480,0
|
|
20230817,194900,492179030,5480,5480,5480,5480,0
|
|
20230817,194800,492179030,5480,5480,5480,5480,0
|
|
20230817,194700,492179030,5480,5480,5480,5480,0
|
|
20230817,194600,492179030,5480,5480,5480,5480,0
|
|
20230817,194500,492179030,5480,5480,5480,5480,0
|
|
20230817,194400,492179030,5480,5480,5480,5480,0
|
|
20230817,194300,492179030,5480,5480,5480,5480,0
|
|
20230817,194200,492179030,5480,5480,5480,5480,272
|
|
20230817,194100,492179030,5480,5480,5480,5480,0
|
|
20230817,194000,492179030,5480,5480,5480,5480,0
|
|
20230817,193900,492179030,5480,5480,5480,5480,0
|
|
20230817,193800,492179030,5480,5480,5480,5480,0
|
|
20230817,193700,492179030,5480,5480,5480,5480,0
|
|
20230817,193600,492179030,5480,5480,5480,5480,0
|
|
20230817,193500,492179030,5480,5480,5480,5480,0
|
|
20230817,193400,492179030,5480,5480,5480,5480,0
|
|
20230817,193300,492179030,5480,5480,5480,5480,0
|
|
20230817,193200,492179030,5480,5480,5480,5480,0
|
|
20230817,193100,492179030,5480,5480,5480,5480,0
|
|
20230817,193000,492179030,5480,5480,5480,5480,0
|
|
20230817,192900,492179030,5480,5480,5480,5480,0
|
|
20230817,192800,492179030,5480,5480,5480,5480,0
|
|
20230817,192700,492179030,5480,5480,5480,5480,0
|
|
20230817,192600,492179030,5480,5480,5480,5480,0
|
|
20230817,192500,492179030,5480,5480,5480,5480,0
|
|
20230817,192400,492179030,5480,5480,5480,5480,0
|
|
20230817,192300,492179030,5480,5480,5480,5480,0
|
|
20230817,192200,492179030,5480,5480,5480,5480,0
|
|
20230817,192100,492179030,5480,5480,5480,5480,0
|
|
20230817,192000,492179030,5480,5480,5480,5480,0
|
|
20230817,191900,492179030,5480,5480,5480,5480,0
|
|
20230817,191800,492179030,5480,5480,5480,5480,0
|
|
20230817,191700,492179030,5480,5480,5480,5480,0
|
|
20230817,191600,492179030,5480,5480,5480,5480,0
|
|
20230817,191500,492179030,5480,5480,5480,5480,0
|
|
20230817,191400,492179030,5480,5480,5480,5480,0
|
|
20230817,191300,492179030,5480,5480,5480,5480,0
|
|
20230817,191200,492179030,5480,5480,5480,5480,272
|
|
20230817,191100,492179030,5480,5480,5480,5480,0
|
|
20230817,191000,492179030,5480,5480,5480,5480,0
|
|
20230817,190900,492179030,5480,5480,5480,5480,0
|
|
20230817,190800,492179030,5480,5480,5480,5480,0
|
|
20230817,190700,492179030,5480,5480,5480,5480,0
|
|
20230817,190600,492179030,5480,5480,5480,5480,0
|
|
20230817,190500,492179030,5480,5480,5480,5480,0
|
|
20230817,190400,492179030,5480,5480,5480,5480,0
|
|
20230817,190300,492179030,5480,5480,5480,5480,0
|
|
20230817,190200,492179030,5480,5480,5480,5480,0
|
|
20230817,190100,492179030,5480,5480,5480,5480,0
|
|
20230817,190000,492179030,5480,5480,5480,5480,0
|
|
20230817,185900,492179030,5480,5480,5480,5480,0
|
|
20230817,185800,492179030,5480,5480,5480,5480,0
|
|
20230817,185700,492179030,5480,5480,5480,5480,0
|
|
20230817,185600,492179030,5480,5480,5480,5480,0
|
|
20230817,185500,492179030,5480,5480,5480,5480,0
|
|
20230817,185400,492179030,5480,5480,5480,5480,0
|
|
20230817,185300,492179030,5480,5480,5480,5480,0
|
|
20230817,185200,492179030,5480,5480,5480,5480,0
|
|
20230817,185100,492179030,5480,5480,5480,5480,0
|
|
20230817,185000,492179030,5480,5480,5480,5480,0
|
|
20230817,184900,492179030,5480,5480,5480,5480,0
|
|
20230817,184800,492179030,5480,5480,5480,5480,0
|
|
20230817,184700,492179030,5480,5480,5480,5480,0
|
|
20230817,184600,492179030,5480,5480,5480,5480,0
|
|
20230817,184500,492179030,5480,5480,5480,5480,0
|
|
20230817,184400,492179030,5480,5480,5480,5480,0
|
|
20230817,184300,492179030,5480,5480,5480,5480,0
|
|
20230817,184200,492179030,5480,5480,5480,5480,272
|
|
20230817,184100,492179030,5480,5480,5480,5480,0
|
|
20230817,184000,492179030,5480,5480,5480,5480,0
|
|
20230817,183900,492179030,5480,5480,5480,5480,0
|
|
20230817,183800,492179030,5480,5480,5480,5480,0
|
|
20230817,183700,492179030,5480,5480,5480,5480,0
|
|
20230817,183600,492179030,5480,5480,5480,5480,0
|
|
20230817,183500,492179030,5480,5480,5480,5480,0
|
|
20230817,183400,492179030,5480,5480,5480,5480,0
|
|
20230817,183300,492179030,5480,5480,5480,5480,0
|
|
20230817,183200,492179030,5480,5480,5480,5480,0
|
|
20230817,183100,492179030,5480,5480,5480,5480,0
|
|
20230817,183000,492179030,5480,5480,5480,5480,0
|
|
20230817,182900,492179030,5480,5480,5480,5480,0
|
|
20230817,182800,492179030,5480,5480,5480,5480,0
|
|
20230817,182700,492179030,5480,5480,5480,5480,0
|
|
20230817,182600,492179030,5480,5480,5480,5480,0
|
|
20230817,182500,492179030,5480,5480,5480,5480,0
|
|
20230817,182400,492179030,5480,5480,5480,5480,0
|
|
20230817,182300,492179030,5480,5480,5480,5480,0
|
|
20230817,182200,492179030,5480,5480,5480,5480,0
|
|
20230817,182100,492179030,5480,5480,5480,5480,0
|
|
20230817,182000,492179030,5480,5480,5480,5480,0
|
|
20230817,181900,492179030,5480,5480,5480,5480,0
|
|
20230817,181800,492179030,5480,5480,5480,5480,0
|
|
20230817,181700,492179030,5480,5480,5480,5480,0
|
|
20230817,181600,492179030,5480,5480,5480,5480,0
|
|
20230817,181500,492179030,5480,5480,5480,5480,0
|
|
20230817,181400,492179030,5480,5480,5480,5480,0
|
|
20230817,181300,492179030,5480,5480,5480,5480,0
|
|
20230817,181200,492179030,5480,5480,5480,5480,272
|
|
20230817,181100,492179030,5480,5480,5480,5480,0
|
|
20230817,181000,492179030,5480,5480,5480,5480,0
|
|
20230817,180900,492179030,5480,5480,5480,5480,0
|
|
20230817,180800,492179030,5480,5480,5480,5480,0
|
|
20230817,180700,492179030,5480,5480,5480,5480,0
|
|
20230817,180600,492179030,5480,5480,5480,5480,0
|
|
20230817,180500,492179030,5480,5480,5480,5480,0
|
|
20230817,180400,492179030,5480,5480,5480,5480,0
|
|
20230817,180300,492179030,5480,5480,5480,5480,0
|
|
20230817,180200,492179030,5480,5480,5480,5480,0
|
|
20230817,180100,492179030,5480,5480,5480,5480,0
|
|
20230817,180000,492179030,5480,5480,5480,5480,0
|
|
20230817,175900,492179030,5480,5480,5480,5480,0
|
|
20230817,175800,492179030,5480,5480,5480,5480,0
|
|
20230817,175700,492179030,5480,5480,5480,5480,0
|
|
20230817,175600,492179030,5480,5480,5480,5480,0
|
|
20230817,175500,492179030,5480,5480,5480,5480,0
|
|
20230817,175400,492179030,5480,5480,5480,5480,0
|
|
20230817,175300,492179030,5480,5480,5480,5480,0
|
|
20230817,175200,492179030,5480,5480,5480,5480,0
|
|
20230817,175100,492179030,5480,5480,5480,5480,0
|
|
20230817,175000,492179030,5480,5480,5480,5480,0
|
|
20230817,174900,492179030,5480,5480,5480,5480,0
|
|
20230817,174800,492179030,5480,5480,5480,5480,0
|
|
20230817,174700,492179030,5480,5480,5480,5480,0
|
|
20230817,174600,492179030,5480,5480,5480,5480,0
|
|
20230817,174500,492179030,5480,5480,5480,5480,0
|
|
20230817,174400,492179030,5480,5480,5480,5480,0
|
|
20230817,174300,492179030,5480,5480,5480,5480,0
|
|
20230817,174200,492179030,5480,5480,5480,5480,272
|
|
20230817,174100,492179030,5480,5480,5480,5480,0
|
|
20230817,174000,492179030,5480,5480,5480,5480,0
|
|
20230817,173900,492179030,5480,5480,5480,5480,0
|
|
20230817,173800,492179030,5480,5480,5480,5480,0
|
|
20230817,173700,492179030,5480,5480,5480,5480,0
|
|
20230817,173600,492179030,5480,5480,5480,5480,0
|
|
20230817,173500,492179030,5480,5480,5480,5480,0
|
|
20230817,173400,492179030,5480,5480,5480,5480,0
|
|
20230817,173300,492179030,5480,5480,5480,5480,0
|
|
20230817,173200,492179030,5480,5480,5480,5480,0
|
|
20230817,173100,492179030,5480,5480,5480,5480,0
|
|
20230817,173000,492179030,5480,5480,5480,5480,0
|
|
20230817,172900,492179030,5480,5480,5480,5480,0
|
|
20230817,172800,492179030,5480,5480,5480,5480,0
|
|
20230817,172700,492179030,5480,5480,5480,5480,0
|
|
20230817,172600,492179030,5480,5480,5480,5480,0
|
|
20230817,172500,492179030,5480,5480,5480,5480,0
|
|
20230817,172400,492179030,5480,5480,5480,5480,0
|
|
20230817,172300,492179030,5480,5480,5480,5480,0
|
|
20230817,172200,492179030,5480,5480,5480,5480,0
|
|
20230817,172100,492179030,5480,5480,5480,5480,0
|
|
20230817,172000,492179030,5480,5480,5480,5480,0
|
|
20230817,171900,492179030,5480,5480,5480,5480,0
|
|
20230817,171800,492179030,5480,5480,5480,5480,0
|
|
20230817,171700,492179030,5480,5480,5480,5480,0
|
|
20230817,171600,492179030,5480,5480,5480,5480,0
|
|
20230817,171500,492179030,5480,5480,5480,5480,0
|
|
20230817,171400,492179030,5480,5480,5480,5480,0
|
|
20230817,171300,492179030,5480,5480,5480,5480,0
|
|
20230817,171200,492179030,5480,5480,5480,5480,272
|
|
20230817,171100,492179030,5480,5480,5480,5480,0
|
|
20230817,171000,492179030,5480,5480,5480,5480,0
|
|
20230817,170900,492179030,5480,5480,5480,5480,0
|
|
20230817,170800,492179030,5480,5480,5480,5480,0
|
|
20230817,170700,492179030,5480,5480,5480,5480,0
|
|
20230817,170600,492179030,5480,5480,5480,5480,0
|
|
20230817,170500,492179030,5480,5480,5480,5480,0
|
|
20230817,170400,492179030,5480,5480,5480,5480,0
|
|
20230817,170300,492179030,5480,5480,5480,5480,0
|
|
20230817,170200,492179030,5480,5480,5480,5480,0
|
|
20230817,170100,492179030,5480,5480,5480,5480,0
|
|
20230817,170000,492179030,5480,5480,5480,5480,0
|
|
20230817,165900,492179030,5480,5480,5480,5480,0
|
|
20230817,165800,492179030,5480,5480,5480,5480,0
|
|
20230817,165700,492179030,5480,5480,5480,5480,0
|
|
20230817,165600,492179030,5480,5480,5480,5480,0
|
|
20230817,165500,492179030,5480,5480,5480,5480,0
|
|
20230817,165400,492179030,5480,5480,5480,5480,0
|
|
20230817,165300,492179030,5480,5480,5480,5480,0
|
|
20230817,165200,492179030,5480,5480,5480,5480,0
|
|
20230817,165100,492179030,5480,5480,5480,5480,0
|
|
20230817,165000,492179030,5480,5480,5480,5480,0
|
|
20230817,164900,492179030,5480,5480,5480,5480,0
|
|
20230817,164800,492179030,5480,5480,5480,5480,0
|
|
20230817,164700,492179030,5480,5480,5480,5480,0
|
|
20230817,164600,492179030,5480,5480,5480,5480,0
|
|
20230817,164500,492179030,5480,5480,5480,5480,0
|
|
20230817,164400,492179030,5480,5480,5480,5480,0
|
|
20230817,164300,492179030,5480,5480,5480,5480,0
|
|
20230817,164200,492179030,5480,5480,5480,5480,272
|
|
20230817,164100,492179030,5480,5480,5480,5480,0
|
|
20230817,164000,492179030,5480,5480,5480,5480,0
|
|
20230817,163900,492179030,5480,5480,5480,5480,0
|
|
20230817,163800,492179030,5480,5480,5480,5480,0
|
|
20230817,163700,492179030,5480,5480,5480,5480,0
|
|
20230817,163600,492179030,5480,5480,5480,5480,0
|
|
20230817,163500,492179030,5480,5480,5480,5480,0
|
|
20230817,163400,492179030,5480,5480,5480,5480,0
|
|
20230817,163300,492179030,5480,5480,5480,5480,0
|
|
20230817,163200,492179030,5480,5480,5480,5480,0
|
|
20230817,163100,492179030,5480,5480,5480,5480,0
|
|
20230817,163000,492179030,5480,5480,5480,5480,0
|
|
20230817,162900,492179030,5480,5480,5480,5480,0
|
|
20230817,162800,492179030,5480,5480,5480,5480,0
|
|
20230817,162700,492179030,5480,5480,5480,5480,0
|
|
20230817,162600,492179030,5480,5480,5480,5480,0
|
|
20230817,162500,492179030,5480,5480,5480,5480,0
|
|
20230817,162400,492179030,5480,5480,5480,5480,0
|
|
20230817,162300,492179030,5480,5480,5480,5480,0
|
|
20230817,162200,492179030,5480,5480,5480,5480,0
|
|
20230817,162100,492179030,5480,5480,5480,5480,0
|
|
20230817,162000,492179030,5480,5480,5480,5480,0
|
|
20230817,161900,492179030,5480,5480,5480,5480,0
|
|
20230817,161800,492179030,5480,5480,5480,5480,0
|
|
20230817,161700,492179030,5480,5480,5480,5480,0
|
|
20230817,161600,492179030,5480,5480,5480,5480,0
|
|
20230817,161500,492179030,5480,5480,5480,5480,0
|
|
20230817,161400,492179030,5480,5480,5480,5480,0
|
|
20230817,161300,492179030,5480,5480,5480,5480,0
|
|
20230817,161200,492179030,5480,5480,5480,5480,272
|
|
20230817,161100,492179030,5480,5480,5480,5480,0
|
|
20230817,161000,492179030,5480,5480,5480,5480,0
|
|
20230817,160900,492179030,5480,5480,5480,5480,0
|
|
20230817,160800,492179030,5480,5480,5480,5480,0
|
|
20230817,160700,492179030,5480,5480,5480,5480,0
|
|
20230817,160600,492179030,5480,5480,5480,5480,0
|
|
20230817,160500,492179030,5480,5480,5480,5480,0
|
|
20230817,160400,492179030,5480,5480,5480,5480,0
|
|
20230817,160300,492179030,5480,5480,5480,5480,0
|
|
20230817,160200,492179030,5480,5480,5480,5480,0
|
|
20230817,160100,492179030,5480,5480,5480,5480,0
|
|
20230817,160000,492179030,5480,5480,5480,5480,0
|
|
20230817,155900,492179030,5480,5480,5480,5480,0
|
|
20230817,155800,492179030,5480,5480,5480,5480,0
|
|
20230817,155700,492179030,5480,5480,5480,5480,0
|
|
20230817,155600,492179030,5480,5480,5480,5480,0
|
|
20230817,155500,492179030,5480,5480,5480,5480,0
|
|
20230817,155400,492179030,5480,5480,5480,5480,0
|
|
20230817,155300,492179030,5480,5480,5480,5480,0
|
|
20230817,155200,492179030,5480,5480,5480,5480,0
|
|
20230817,155100,492179030,5480,5480,5480,5480,0
|
|
20230817,155000,492179030,5480,5480,5480,5480,0
|
|
20230817,154900,492179030,5480,5480,5480,5480,0
|
|
20230817,154800,492179030,5480,5480,5480,5480,0
|
|
20230817,154700,492179030,5480,5480,5480,5480,0
|
|
20230817,154600,492179030,5480,5480,5480,5480,0
|
|
20230817,154500,492179030,5480,5480,5480,5480,0
|
|
20230817,154400,492179030,5480,5480,5480,5480,0
|
|
20230817,154300,492179030,5480,5480,5480,5480,0
|
|
20230817,154200,492179030,5480,5480,5480,5480,272
|
|
20230817,154100,492179030,5480,5480,5480,5480,0
|
|
20230817,154000,492179030,5480,5480,5480,5480,0
|
|
20230817,153900,492179030,5480,5480,5480,5480,0
|
|
20230817,153800,492179030,5480,5480,5480,5480,0
|
|
20230817,153700,492179030,5480,5480,5480,5480,0
|
|
20230817,153600,492179030,5480,5480,5480,5480,0
|
|
20230817,153500,492179030,5480,5480,5480,5480,0
|
|
20230817,153400,492179030,5480,5480,5480,5480,0
|
|
20230817,153300,492179030,5480,5480,5480,5480,0
|
|
20230817,153200,492179030,5480,5480,5480,5480,0
|
|
20230817,153100,492179030,5480,5480,5480,5480,0
|
|
20230817,153000,492179030,5480,5480,5480,5480,272
|
|
20230817,152900,490688470,5540,5540,5540,5540,0
|
|
20230817,152800,490688470,5540,5540,5540,5540,0
|
|
20230817,152700,490688470,5540,5540,5540,5540,0
|
|
20230817,152600,490688470,5540,5540,5540,5540,0
|
|
20230817,152500,490688470,5540,5540,5540,5540,0
|
|
20230817,152400,490688470,5540,5540,5540,5540,0
|
|
20230817,152300,490688470,5540,5540,5540,5540,0
|
|
20230817,152200,490688470,5540,5540,5540,5540,0
|
|
20230817,152100,490688470,5540,5540,5540,5540,0
|
|
20230817,152000,490688470,5540,5540,5540,5540,0
|
|
20230817,151900,490688470,5540,5540,5540,5540,0
|
|
20230817,151800,490688470,5540,5540,5540,5540,1
|
|
20230817,151700,490682930,5470,5470,5470,5470,0
|
|
20230817,151600,490682930,5470,5510,5510,5470,1600
|
|
20230817,151500,481916100,5510,5520,5520,5510,38
|
|
20230817,151400,481706470,5550,5550,5550,5550,20
|
|
20230817,151300,481595470,5520,5520,5520,5520,9
|
|
20230817,151200,481545790,5520,5520,5520,5520,127
|
|
20230817,151100,480844750,5540,5540,5540,5540,2
|
|
20230817,151000,480833670,5550,5510,5550,5510,2095
|
|
20230817,150900,469267460,5500,5490,5500,5490,1368
|
|
20230817,150800,461750640,5490,5490,5490,5490,1249
|
|
20230817,150700,454893630,5490,5470,5490,5470,1151
|
|
20230817,150600,448590140,5470,5470,5470,5470,1300
|
|
20230817,150500,441479140,5470,5450,5470,5450,273
|
|
20230817,150400,439989830,5450,5450,5450,5450,0
|
|
20230817,150300,439989830,5450,5450,5450,5450,106
|
|
20230817,150200,439412130,5440,5440,5440,5440,0
|
|
20230817,150100,439412130,5440,5440,5440,5440,0
|
|
20230817,150000,439412130,5440,5440,5440,5440,0
|
|
20230817,145900,439412130,5440,5440,5440,5440,25
|
|
20230817,145800,439276130,5440,5440,5440,5440,0
|
|
20230817,145700,439276130,5440,5440,5440,5440,1
|
|
20230817,145600,439270690,5480,5450,5480,5450,402
|
|
20230817,145500,437079760,5450,5460,5460,5450,37
|
|
20230817,145400,436878000,5460,5470,5470,5460,200
|
|
20230817,145300,435785390,5470,5470,5470,5470,9
|
|
20230817,145200,435736160,5480,5480,5480,5480,0
|
|
20230817,145100,435736160,5480,5480,5480,5480,0
|
|
20230817,145000,435736160,5480,5480,5480,5480,2
|
|
20230817,144900,435725200,5480,5480,5480,5480,0
|
|
20230817,144800,435725200,5480,5480,5480,5480,0
|
|
20230817,144700,435725200,5480,5480,5480,5480,0
|
|
20230817,144600,435725200,5480,5480,5480,5480,0
|
|
20230817,144500,435725200,5480,5480,5480,5480,0
|
|
20230817,144400,435725200,5480,5490,5490,5480,500
|
|
20230817,144300,432981190,5500,5500,5500,5500,55
|
|
20230817,144200,432678690,5500,5520,5520,5500,41
|
|
20230817,144100,432452390,5520,5480,5520,5480,501
|
|
20230817,144000,429706870,5520,5510,5520,5510,929
|
|
20230817,143900,424586810,5510,5510,5510,5510,0
|
|
20230817,143800,424586810,5510,5510,5510,5510,15
|
|
20230817,143700,424504160,5520,5520,5520,5520,0
|
|
20230817,143600,424504160,5520,5510,5520,5510,1000
|
|
20230817,143500,418990460,5520,5440,5520,5440,1500
|
|
20230817,143400,410786180,5430,5430,5430,5430,0
|
|
20230817,143300,410786180,5430,5430,5430,5430,0
|
|
20230817,143200,410786180,5430,5430,5430,5430,23
|
|
20230817,143100,410661290,5470,5460,5470,5460,300
|
|
20230817,143000,409022270,5460,5460,5460,5460,0
|
|
20230817,142900,409022270,5460,5460,5460,5460,2
|
|
20230817,142800,409011350,5420,5440,5440,5420,1935
|
|
20230817,142700,398513710,5460,5460,5460,5460,0
|
|
20230817,142600,398513710,5460,5460,5460,5460,0
|
|
20230817,142500,398513710,5460,5450,5460,5430,201
|
|
20230817,142400,397421420,5470,5470,5470,5470,90
|
|
20230817,142300,396929120,5470,5470,5470,5470,0
|
|
20230817,142200,396929120,5470,5480,5480,5430,2003
|
|
20230817,142100,386051820,5430,5430,5430,5430,0
|
|
20230817,142000,386051820,5430,5430,5430,5430,0
|
|
20230817,141900,386051820,5430,5430,5430,5430,23
|
|
20230817,141800,385926930,5490,5490,5490,5490,0
|
|
20230817,141700,385926930,5490,5490,5490,5490,0
|
|
20230817,141600,385926930,5490,5480,5490,5480,70
|
|
20230817,141500,385543300,5480,5480,5480,5480,180
|
|
20230817,141400,384556900,5440,5440,5440,5440,148
|
|
20230817,141300,383751780,5440,5440,5440,5440,58
|
|
20230817,141200,383436260,5460,5460,5460,5460,0
|
|
20230817,141100,383436260,5460,5460,5460,5460,0
|
|
20230817,141000,383436260,5460,5460,5460,5460,65
|
|
20230817,140900,383081360,5480,5480,5480,5480,0
|
|
20230817,140800,383081360,5480,5480,5480,5440,1066
|
|
20230817,140700,377240600,5480,5450,5480,5450,551
|
|
20230817,140600,374230230,5450,5450,5450,5400,173
|
|
20230817,140500,373288530,5450,5450,5450,5450,0
|
|
20230817,140400,373288530,5450,5450,5450,5450,7
|
|
20230817,140300,373250380,5450,5370,5450,5370,1281
|
|
20230817,140200,366346050,5370,5350,5370,5350,646
|
|
20230817,140100,362880440,5350,5350,5350,5350,300
|
|
20230817,140000,361275440,5350,5320,5350,5320,189
|
|
20230817,135900,360266160,5320,5320,5320,5320,20
|
|
20230817,135800,360159760,5320,5320,5320,5320,498
|
|
20230817,135700,357510400,5320,5320,5320,5320,28
|
|
20230817,135600,357361440,5320,5320,5320,5320,20
|
|
20230817,135500,357255040,5320,5320,5320,5320,29
|
|
20230817,135400,357100760,5310,5310,5310,5310,0
|
|
20230817,135300,357100760,5310,5320,5320,5310,231
|
|
20230817,135200,355873950,5310,5310,5310,5310,28
|
|
20230817,135100,355725270,5310,5310,5310,5310,0
|
|
20230817,135000,355725270,5310,5340,5340,5310,546
|
|
20230817,134900,352810500,5310,5330,5330,5310,458
|
|
20230817,134800,350376120,5320,5320,5320,5320,20
|
|
20230817,134700,350269720,5310,5310,5310,5310,29
|
|
20230817,134600,350115730,5300,5300,5300,5300,0
|
|
20230817,134500,350115730,5300,5300,5300,5300,29
|
|
20230817,134400,349962030,5330,5310,5330,5310,161
|
|
20230817,134300,349104300,5290,5290,5290,5290,28
|
|
20230817,134200,348956180,5330,5320,5330,5320,250
|
|
20230817,134100,347624500,5320,5300,5320,5300,472
|
|
20230817,134000,345116020,5280,5280,5280,5280,52
|
|
20230817,133900,344841460,5310,5310,5310,5310,0
|
|
20230817,133800,344841460,5310,5280,5310,5280,39
|
|
20230817,133700,344635400,5300,5300,5300,5300,12
|
|
20230817,133600,344571800,5300,5300,5300,5300,0
|
|
20230817,133500,344571800,5300,5280,5300,5280,229
|
|
20230817,133400,343358680,5290,5280,5290,5280,933
|
|
20230817,133300,338430810,5290,5260,5290,5250,105
|
|
20230817,133200,337876810,5250,5250,5250,5250,20
|
|
20230817,133100,337771810,5250,5250,5250,5250,54
|
|
20230817,133000,337488310,5250,5250,5250,5250,0
|
|
20230817,132900,337488310,5250,5250,5250,5250,20
|
|
20230817,132800,337383310,5260,5280,5280,5260,7
|
|
20230817,132700,337346410,5250,5250,5250,5250,29
|
|
20230817,132600,337194160,5250,5250,5260,5250,63
|
|
20230817,132500,336863270,5250,5250,5250,5250,0
|
|
20230817,132400,336863270,5250,5250,5250,5250,0
|
|
20230817,132300,336863270,5250,5260,5260,5250,50
|
|
20230817,132200,336600560,5250,5250,5250,5250,0
|
|
20230817,132100,336600560,5250,5250,5250,5250,28
|
|
20230817,132000,336453560,5250,5250,5250,5250,0
|
|
20230817,131900,336453560,5250,5250,5250,5250,69
|
|
20230817,131800,336091310,5250,5250,5250,5250,0
|
|
20230817,131700,336091310,5250,5250,5250,5250,0
|
|
20230817,131600,336091310,5250,5260,5260,5250,171
|
|
20230817,131500,335193550,5250,5250,5250,5250,0
|
|
20230817,131400,335193550,5250,5250,5260,5250,72
|
|
20230817,131300,334815540,5250,5250,5250,5250,0
|
|
20230817,131200,334815540,5250,5250,5250,5250,0
|
|
20230817,131100,334815540,5250,5250,5250,5250,28
|
|
20230817,131000,334668540,5250,5240,5250,5240,48
|
|
20230817,130900,334416740,5240,5280,5280,5240,302
|
|
20230817,130800,332834080,5250,5250,5250,5250,20
|
|
20230817,130700,332729080,5240,5240,5240,5240,29
|
|
20230817,130600,332577120,5280,5250,5280,5250,52
|
|
20230817,130500,332302680,5260,5250,5260,5250,20
|
|
20230817,130400,332197500,5240,5270,5270,5240,41
|
|
20230817,130300,331982360,5260,5250,5260,5250,30
|
|
20230817,130200,331824760,5240,5240,5240,5240,28
|
|
20230817,130100,331678040,5240,5240,5240,5240,23
|
|
20230817,130000,331557520,5250,5240,5250,5240,41
|
|
20230817,125900,331342670,5240,5240,5240,5240,49
|
|
20230817,125800,331085910,5240,5240,5240,5240,100
|
|
20230817,125700,330561910,5240,5240,5240,5240,49
|
|
20230817,125600,330305150,5240,5240,5240,5240,0
|
|
20230817,125500,330305150,5240,5240,5240,5240,34
|
|
20230817,125400,330126990,5240,5240,5240,5240,25
|
|
20230817,125300,329995990,5230,5230,5230,5230,102
|
|
20230817,125200,329462530,5230,5230,5230,5230,28
|
|
20230817,125100,329316090,5240,5240,5240,5240,55
|
|
20230817,125000,329027890,5230,5230,5230,5230,29
|
|
20230817,124900,328876220,5230,5230,5230,5230,40
|
|
20230817,124800,328667020,5230,5230,5230,5230,23
|
|
20230817,124700,328546730,5230,5230,5230,5230,29
|
|
20230817,124600,328395060,5230,5230,5230,5230,0
|
|
20230817,124500,328395060,5230,5230,5230,5230,29
|
|
20230817,124400,328243390,5230,5230,5230,5230,0
|
|
20230817,124300,328243390,5230,5230,5230,5230,29
|
|
20230817,124200,328091720,5230,5230,5230,5230,500
|
|
20230817,124100,325476720,5220,5250,5250,5220,4493
|
|
20230817,124000,301947410,5250,5250,5250,5250,52
|
|
20230817,123900,301674410,5250,5250,5250,5250,0
|
|
20230817,123800,301674410,5250,5260,5260,5250,25
|
|
20230817,123700,301543110,5250,5250,5250,5250,0
|
|
20230817,123600,301543110,5250,5250,5250,5250,0
|
|
20230817,123500,301543110,5250,5290,5290,5250,53
|
|
20230817,123400,301264820,5250,5250,5250,5250,19
|
|
20230817,123300,301165070,5260,5250,5260,5250,69
|
|
20230817,123200,300802620,5250,5250,5250,5250,0
|
|
20230817,123100,300802620,5250,5250,5250,5250,0
|
|
20230817,123000,300802620,5250,5250,5250,5250,48
|
|
20230817,122900,300550620,5260,5260,5260,5260,0
|
|
20230817,122800,300550620,5260,5250,5260,5250,30
|
|
20230817,122700,300393110,5270,5270,5270,5270,1
|
|
20230817,122600,300387840,5250,5250,5250,5250,29
|
|
20230817,122500,300235590,5250,5250,5250,5250,0
|
|
20230817,122400,300235590,5250,5260,5260,5250,30
|
|
20230817,122300,300077990,5260,5260,5260,5260,20
|
|
20230817,122200,299972790,5250,5250,5250,5250,43
|
|
20230817,122100,299747040,5250,5250,5250,5250,28
|
|
20230817,122000,299600040,5260,5260,5260,5260,1
|
|
20230817,121900,299594780,5250,5250,5250,5250,20
|
|
20230817,121800,299489780,5260,5250,5260,5250,33
|
|
20230817,121700,299316510,5250,5250,5250,5250,21
|
|
20230817,121600,299206260,5240,5240,5240,5240,29
|
|
20230817,121500,299054300,5250,5250,5250,5250,0
|
|
20230817,121400,299054300,5250,5250,5250,5250,842
|
|
20230817,121300,294633800,5250,5250,5250,5250,0
|
|
20230817,121200,294633800,5250,5250,5250,5250,0
|
|
20230817,121100,294633800,5250,5250,5250,5250,83
|
|
20230817,121000,294198050,5250,5250,5250,5250,0
|
|
20230817,120900,294198050,5250,5250,5250,5250,333
|
|
20230817,120800,292449800,5260,5250,5260,5250,43
|
|
20230817,120700,292224020,5250,5250,5250,5250,0
|
|
20230817,120600,292224020,5250,5250,5250,5250,29
|
|
20230817,120500,292071770,5280,5250,5280,5250,100
|
|
20230817,120400,291544520,5240,5240,5240,5240,29
|
|
20230817,120300,291392560,5240,5240,5240,5240,225
|
|
20230817,120200,290213560,5260,5260,5260,5260,50
|
|
20230817,120100,289950560,5260,5240,5260,5240,42
|
|
20230817,120000,289729660,5230,5240,5240,5230,40
|
|
20230817,115900,289520260,5230,5230,5230,5230,449
|
|
20230817,115800,287171990,5230,5230,5230,5230,1560
|
|
20230817,115700,279013190,5230,5230,5230,5230,29
|
|
20230817,115600,278861520,5230,5230,5230,5230,24
|
|
20230817,115500,278736000,5240,5240,5240,5240,21
|
|
20230817,115400,278625960,5230,5230,5230,5230,29
|
|
20230817,115300,278474290,5230,5240,5240,5230,926
|
|
20230817,115200,273627780,5240,5240,5240,5240,49
|
|
20230817,115100,273371020,5240,5240,5240,5240,20
|
|
20230817,115000,273266220,5240,5240,5240,5240,28
|
|
20230817,114900,273119500,5240,5240,5240,5240,29
|
|
20230817,114800,272967540,5230,5230,5230,5230,0
|
|
20230817,114700,272967540,5230,5250,5250,5230,2035
|
|
20230817,114600,262315290,5260,5270,5270,5260,2154
|
|
20230817,114500,250974530,5280,5280,5280,5280,375
|
|
20230817,114400,248994530,5280,5280,5280,5280,40
|
|
20230817,114300,248783330,5280,5280,5280,5280,24
|
|
20230817,114200,248656610,5280,5280,5280,5280,29
|
|
20230817,114100,248503490,5280,5290,5290,5280,23
|
|
20230817,114000,248382020,5280,5280,5280,5280,28
|
|
20230817,113900,248234180,5290,5290,5290,5290,2
|
|
20230817,113800,248223600,5280,5280,5280,5280,29
|
|
20230817,113700,248070480,5290,5290,5290,5290,20
|
|
20230817,113600,247964680,5290,5290,5290,5290,220
|
|
20230817,113500,246800880,5290,5290,5290,5290,2
|
|
20230817,113400,246790300,5280,5280,5280,5280,0
|
|
20230817,113300,246790300,5280,5280,5280,5270,68
|
|
20230817,113200,246431750,5280,5280,5280,5280,2
|
|
20230817,113100,246421190,5270,5270,5270,5270,0
|
|
20230817,113000,246421190,5270,5270,5270,5270,52
|
|
20230817,112900,246147150,5270,5270,5270,5270,0
|
|
20230817,112800,246147150,5270,5270,5270,5270,29
|
|
20230817,112700,245994320,5270,5270,5270,5270,0
|
|
20230817,112600,245994320,5270,5270,5270,5270,412
|
|
20230817,112500,243823080,5270,5270,5270,5270,0
|
|
20230817,112400,243823080,5270,5270,5270,5270,0
|
|
20230817,112300,243823080,5270,5270,5270,5270,0
|
|
20230817,112200,243823080,5270,5270,5270,5270,0
|
|
20230817,112100,243823080,5270,5270,5270,5270,0
|
|
20230817,112000,243823080,5270,5270,5270,5270,0
|
|
20230817,111900,243823080,5270,5270,5270,5270,0
|
|
20230817,111800,243823080,5270,5290,5330,5270,250
|
|
20230817,111700,242501100,5260,5260,5260,5260,0
|
|
20230817,111600,242501100,5260,5250,5270,5250,506
|
|
20230817,111500,239838180,5240,5240,5240,5240,0
|
|
20230817,111400,239838180,5240,5240,5240,5240,0
|
|
20230817,111300,239838180,5240,5240,5240,5240,0
|
|
20230817,111200,239838180,5240,5240,5240,5240,0
|
|
20230817,111100,239838180,5240,5240,5240,5240,49
|
|
20230817,111000,239581420,5230,5230,5230,5230,396
|
|
20230817,110900,237510340,5230,5230,5230,5230,525
|
|
20230817,110800,234764590,5230,5230,5230,5230,47
|
|
20230817,110700,234518780,5230,5230,5230,5230,0
|
|
20230817,110600,234518780,5230,5230,5230,5230,10
|
|
20230817,110500,234466480,5230,5260,5260,5230,4940
|
|
20230817,110400,208536440,5260,5280,5280,5260,2500
|
|
20230817,110300,195358530,5280,5280,5280,5280,0
|
|
20230817,110200,195358530,5280,5280,5280,5280,0
|
|
20230817,110100,195358530,5280,5280,5280,5280,0
|
|
20230817,110000,195358530,5280,5280,5280,5280,0
|
|
20230817,105900,195358530,5280,5280,5280,5280,0
|
|
20230817,105800,195358530,5280,5290,5290,5280,1000
|
|
20230817,105700,190077050,5290,5290,5290,5290,0
|
|
20230817,105600,190077050,5290,5290,5290,5290,0
|
|
20230817,105500,190077050,5290,5360,5360,5290,1384
|
|
20230817,105400,182748250,5360,5350,5360,5350,100
|
|
20230817,105300,182213130,5320,5320,5320,5320,0
|
|
20230817,105200,182213130,5320,5320,5320,5320,0
|
|
20230817,105100,182213130,5320,5320,5320,5320,224
|
|
20230817,105000,181021450,5320,5320,5320,5320,1
|
|
20230817,104900,181016130,5280,5280,5280,5280,0
|
|
20230817,104800,181016130,5280,5280,5280,5280,0
|
|
20230817,104700,181016130,5280,5280,5280,5280,0
|
|
20230817,104600,181016130,5280,5280,5280,5280,0
|
|
20230817,104500,181016130,5280,5280,5280,5280,0
|
|
20230817,104400,181016130,5280,5290,5320,5280,455
|
|
20230817,104300,178610220,5280,5280,5280,5280,0
|
|
20230817,104200,178610220,5280,5280,5280,5280,0
|
|
20230817,104100,178610220,5280,5280,5280,5280,325
|
|
20230817,104000,176894220,5280,5280,5280,5280,0
|
|
20230817,103900,176894220,5280,5280,5280,5280,0
|
|
20230817,103800,176894220,5280,5280,5280,5280,0
|
|
20230817,103700,176894220,5280,5280,5280,5280,347
|
|
20230817,103600,175062060,5280,5280,5280,5280,0
|
|
20230817,103500,175062060,5280,5280,5280,5280,0
|
|
20230817,103400,175062060,5280,5280,5280,5280,100
|
|
20230817,103300,174534060,5280,5280,5280,5280,700
|
|
20230817,103200,170838060,5290,5290,5290,5290,20
|
|
20230817,103100,170732260,5280,5280,5280,5280,0
|
|
20230817,103000,170732260,5280,5280,5280,5280,0
|
|
20230817,102900,170732260,5280,5280,5280,5280,0
|
|
20230817,102800,170732260,5280,5280,5280,5280,0
|
|
20230817,102700,170732260,5280,5280,5280,5280,207
|
|
20230817,102600,169639300,5290,5290,5290,5290,0
|
|
20230817,102500,169639300,5290,5290,5290,5290,0
|
|
20230817,102400,169639300,5290,5290,5290,5290,0
|
|
20230817,102300,169639300,5290,5290,5290,5290,0
|
|
20230817,102200,169639300,5290,5290,5290,5290,2094
|
|
20230817,102100,158562040,5300,5300,5300,5300,554
|
|
20230817,102000,155625840,5310,5300,5310,5300,1818
|
|
20230817,101900,145990430,5310,5310,5310,5310,320
|
|
20230817,101800,144291230,5320,5320,5320,5320,0
|
|
20230817,101700,144291230,5320,5320,5320,5320,0
|
|
20230817,101600,144291230,5320,5320,5320,5320,0
|
|
20230817,101500,144291230,5320,5320,5320,5320,0
|
|
20230817,101400,144291230,5320,5320,5320,5320,19
|
|
20230817,101300,144190150,5310,5310,5310,5310,18
|
|
20230817,101200,144094570,5310,5320,5320,5310,406
|
|
20230817,101100,141934680,5330,5330,5330,5330,100
|
|
20230817,101000,141401680,5320,5320,5320,5320,0
|
|
20230817,100900,141401680,5320,5320,5320,5320,0
|
|
20230817,100800,141401680,5320,5320,5320,5320,0
|
|
20230817,100700,141401680,5320,5320,5320,5320,0
|
|
20230817,100600,141401680,5320,5320,5320,5320,0
|
|
20230817,100500,141401680,5320,5320,5320,5320,0
|
|
20230817,100400,141401680,5320,5320,5320,5320,0
|
|
20230817,100300,141401680,5320,5320,5320,5320,0
|
|
20230817,100200,141401680,5320,5330,5330,5320,140
|
|
20230817,100100,140656870,5390,5390,5390,5390,2
|
|
20230817,100000,140646090,5340,5340,5340,5340,0
|
|
20230817,095900,140646090,5340,5340,5340,5340,0
|
|
20230817,095800,140646090,5340,5340,5340,5340,0
|
|
20230817,095700,140646090,5340,5340,5340,5340,0
|
|
20230817,095600,140646090,5340,5340,5340,5340,38
|
|
20230817,095500,140443170,5340,5340,5340,5340,1
|
|
20230817,095400,140437830,5330,5330,5330,5330,0
|
|
20230817,095300,140437830,5330,5360,5360,5330,187
|
|
20230817,095200,139436120,5400,5400,5400,5400,0
|
|
20230817,095100,139436120,5400,5400,5400,5400,0
|
|
20230817,095000,139436120,5400,5400,5400,5400,0
|
|
20230817,094900,139436120,5400,5400,5400,5400,0
|
|
20230817,094800,139436120,5400,5390,5400,5390,177
|
|
20230817,094700,138480960,5410,5410,5410,5410,0
|
|
20230817,094600,138480960,5410,5410,5410,5410,0
|
|
20230817,094500,138480960,5410,5410,5410,5410,0
|
|
20230817,094400,138480960,5410,5410,5410,5410,5
|
|
20230817,094300,138453910,5360,5360,5360,5360,0
|
|
20230817,094200,138453910,5360,5360,5360,5360,0
|
|
20230817,094100,138453910,5360,5380,5380,5360,500
|
|
20230817,094000,135767810,5380,5380,5380,5380,500
|
|
20230817,093900,133077810,5380,5380,5380,5380,1
|
|
20230817,093800,133072430,5360,5360,5360,5360,0
|
|
20230817,093700,133072430,5360,5360,5360,5360,0
|
|
20230817,093600,133072430,5360,5330,5360,5300,1208
|
|
20230817,093500,126642080,5350,5340,5350,5340,101
|
|
20230817,093400,126102180,5330,5330,5330,5330,0
|
|
20230817,093300,126102180,5330,5330,5330,5330,0
|
|
20230817,093200,126102180,5330,5330,5330,5330,1169
|
|
20230817,093100,119871410,5340,5340,5340,5340,0
|
|
20230817,093000,119871410,5340,5350,5350,5340,363
|
|
20230817,092900,117932960,5350,5350,5350,5350,0
|
|
20230817,092800,117932960,5350,5350,5350,5350,0
|
|
20230817,092700,117932960,5350,5350,5350,5350,100
|
|
20230817,092600,117397960,5340,5340,5340,5340,0
|
|
20230817,092500,117397960,5340,5340,5340,5340,0
|
|
20230817,092400,117397960,5340,5340,5340,5340,233
|
|
20230817,092300,116153740,5340,5360,5360,5340,8716
|
|
20230817,092200,69452850,5360,5380,5390,5360,5004
|
|
20230817,092100,42631250,5380,5380,5380,5380,29
|
|
20230817,092000,42475230,5370,5380,5380,5370,41
|
|
20230817,091900,42254760,5390,5390,5390,5390,0
|
|
20230817,091800,42254760,5390,5390,5390,5390,22
|
|
20230817,091700,42136180,5390,5390,5390,5390,1
|
|
20230817,091600,42130790,5380,5380,5380,5380,0
|
|
20230817,091500,42130790,5380,5380,5380,5380,92
|
|
20230817,091400,41635830,5360,5360,5360,5360,0
|
|
20230817,091300,41635830,5360,5360,5360,5360,0
|
|
20230817,091200,41635830,5360,5380,5380,5360,528
|
|
20230817,091100,38804480,5390,5390,5390,5390,198
|
|
20230817,091000,37737260,5390,5420,5420,5390,113
|
|
20230817,090900,37127890,5430,5390,5430,5390,1020
|
|
20230817,090800,31599440,5380,5360,5400,5360,2040
|
|
20230817,090700,20631070,5360,5370,5370,5360,1160
|
|
20230817,090600,14411870,5380,5390,5390,5380,1443
|
|
20230817,090500,6634880,5390,5390,5390,5390,0
|
|
20230817,090400,6634880,5390,5390,5390,5390,10
|
|
20230817,090300,6580980,5390,5390,5390,5390,0
|
|
20230817,090200,6580980,5390,5400,5400,5390,360
|
|
20230817,090100,4636990,5400,5480,5480,5400,550
|
|
20230817,090000,1650720,5430,5430,5430,5430,304
|