662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195900,205409930,5380,5380,5380,5380,295
|
|
20230822,195800,205409930,5380,5380,5380,5380,0
|
|
20230822,195700,205409930,5380,5380,5380,5380,0
|
|
20230822,195600,205409930,5380,5380,5380,5380,0
|
|
20230822,195500,205409930,5380,5380,5380,5380,0
|
|
20230822,195400,205409930,5380,5380,5380,5380,0
|
|
20230822,195300,205409930,5380,5380,5380,5380,0
|
|
20230822,195200,205409930,5380,5380,5380,5380,0
|
|
20230822,195100,205409930,5380,5380,5380,5380,0
|
|
20230822,195000,205409930,5380,5380,5380,5380,0
|
|
20230822,194900,205409930,5380,5380,5380,5380,0
|
|
20230822,194800,205409930,5380,5380,5380,5380,0
|
|
20230822,194700,205409930,5380,5380,5380,5380,0
|
|
20230822,194600,205409930,5380,5380,5380,5380,0
|
|
20230822,194500,205409930,5380,5380,5380,5380,0
|
|
20230822,194400,205409930,5380,5380,5380,5380,0
|
|
20230822,194300,205409930,5380,5380,5380,5380,0
|
|
20230822,194200,205409930,5380,5380,5380,5380,0
|
|
20230822,194100,205409930,5380,5380,5380,5380,0
|
|
20230822,194000,205409930,5380,5380,5380,5380,0
|
|
20230822,193900,205409930,5380,5380,5380,5380,0
|
|
20230822,193800,205409930,5380,5380,5380,5380,0
|
|
20230822,193700,205409930,5380,5380,5380,5380,0
|
|
20230822,193600,205409930,5380,5380,5380,5380,0
|
|
20230822,193500,205409930,5380,5380,5380,5380,0
|
|
20230822,193400,205409930,5380,5380,5380,5380,0
|
|
20230822,193300,205409930,5380,5380,5380,5380,0
|
|
20230822,193200,205409930,5380,5380,5380,5380,0
|
|
20230822,193100,205409930,5380,5380,5380,5380,0
|
|
20230822,193000,205409930,5380,5380,5380,5380,0
|
|
20230822,192900,205409930,5380,5380,5380,5380,295
|
|
20230822,192800,205409930,5380,5380,5380,5380,0
|
|
20230822,192700,205409930,5380,5380,5380,5380,0
|
|
20230822,192600,205409930,5380,5380,5380,5380,0
|
|
20230822,192500,205409930,5380,5380,5380,5380,0
|
|
20230822,192400,205409930,5380,5380,5380,5380,0
|
|
20230822,192300,205409930,5380,5380,5380,5380,0
|
|
20230822,192200,205409930,5380,5380,5380,5380,0
|
|
20230822,192100,205409930,5380,5380,5380,5380,0
|
|
20230822,192000,205409930,5380,5380,5380,5380,0
|
|
20230822,191900,205409930,5380,5380,5380,5380,0
|
|
20230822,191800,205409930,5380,5380,5380,5380,0
|
|
20230822,191700,205409930,5380,5380,5380,5380,0
|
|
20230822,191600,205409930,5380,5380,5380,5380,0
|
|
20230822,191500,205409930,5380,5380,5380,5380,0
|
|
20230822,191400,205409930,5380,5380,5380,5380,0
|
|
20230822,191300,205409930,5380,5380,5380,5380,0
|
|
20230822,191200,205409930,5380,5380,5380,5380,0
|
|
20230822,191100,205409930,5380,5380,5380,5380,0
|
|
20230822,191000,205409930,5380,5380,5380,5380,0
|
|
20230822,190900,205409930,5380,5380,5380,5380,0
|
|
20230822,190800,205409930,5380,5380,5380,5380,0
|
|
20230822,190700,205409930,5380,5380,5380,5380,0
|
|
20230822,190600,205409930,5380,5380,5380,5380,0
|
|
20230822,190500,205409930,5380,5380,5380,5380,0
|
|
20230822,190400,205409930,5380,5380,5380,5380,0
|
|
20230822,190300,205409930,5380,5380,5380,5380,0
|
|
20230822,190200,205409930,5380,5380,5380,5380,0
|
|
20230822,190100,205409930,5380,5380,5380,5380,0
|
|
20230822,190000,205409930,5380,5380,5380,5380,0
|
|
20230822,185900,205409930,5380,5380,5380,5380,295
|
|
20230822,185800,205409930,5380,5380,5380,5380,0
|
|
20230822,185700,205409930,5380,5380,5380,5380,0
|
|
20230822,185600,205409930,5380,5380,5380,5380,0
|
|
20230822,185500,205409930,5380,5380,5380,5380,0
|
|
20230822,185400,205409930,5380,5380,5380,5380,0
|
|
20230822,185300,205409930,5380,5380,5380,5380,0
|
|
20230822,185200,205409930,5380,5380,5380,5380,0
|
|
20230822,185100,205409930,5380,5380,5380,5380,0
|
|
20230822,185000,205409930,5380,5380,5380,5380,0
|
|
20230822,184900,205409930,5380,5380,5380,5380,0
|
|
20230822,184800,205409930,5380,5380,5380,5380,0
|
|
20230822,184700,205409930,5380,5380,5380,5380,0
|
|
20230822,184600,205409930,5380,5380,5380,5380,0
|
|
20230822,184500,205409930,5380,5380,5380,5380,0
|
|
20230822,184400,205409930,5380,5380,5380,5380,0
|
|
20230822,184300,205409930,5380,5380,5380,5380,0
|
|
20230822,184200,205409930,5380,5380,5380,5380,0
|
|
20230822,184100,205409930,5380,5380,5380,5380,0
|
|
20230822,184000,205409930,5380,5380,5380,5380,0
|
|
20230822,183900,205409930,5380,5380,5380,5380,0
|
|
20230822,183800,205409930,5380,5380,5380,5380,0
|
|
20230822,183700,205409930,5380,5380,5380,5380,0
|
|
20230822,183600,205409930,5380,5380,5380,5380,0
|
|
20230822,183500,205409930,5380,5380,5380,5380,0
|
|
20230822,183400,205409930,5380,5380,5380,5380,0
|
|
20230822,183300,205409930,5380,5380,5380,5380,0
|
|
20230822,183200,205409930,5380,5380,5380,5380,0
|
|
20230822,183100,205409930,5380,5380,5380,5380,0
|
|
20230822,183000,205409930,5380,5380,5380,5380,0
|
|
20230822,182900,205409930,5380,5380,5380,5380,295
|
|
20230822,182800,205409930,5380,5380,5380,5380,0
|
|
20230822,182700,205409930,5380,5380,5380,5380,0
|
|
20230822,182600,205409930,5380,5380,5380,5380,0
|
|
20230822,182500,205409930,5380,5380,5380,5380,0
|
|
20230822,182400,205409930,5380,5380,5380,5380,0
|
|
20230822,182300,205409930,5380,5380,5380,5380,0
|
|
20230822,182200,205409930,5380,5380,5380,5380,0
|
|
20230822,182100,205409930,5380,5380,5380,5380,0
|
|
20230822,182000,205409930,5380,5380,5380,5380,0
|
|
20230822,181900,205409930,5380,5380,5380,5380,0
|
|
20230822,181800,205409930,5380,5380,5380,5380,0
|
|
20230822,181700,205409930,5380,5380,5380,5380,0
|
|
20230822,181600,205409930,5380,5380,5380,5380,0
|
|
20230822,181500,205409930,5380,5380,5380,5380,0
|
|
20230822,181400,205409930,5380,5380,5380,5380,0
|
|
20230822,181300,205409930,5380,5380,5380,5380,0
|
|
20230822,181200,205409930,5380,5380,5380,5380,0
|
|
20230822,181100,205409930,5380,5380,5380,5380,0
|
|
20230822,181000,205409930,5380,5380,5380,5380,0
|
|
20230822,180900,205409930,5380,5380,5380,5380,0
|
|
20230822,180800,205409930,5380,5380,5380,5380,0
|
|
20230822,180700,205409930,5380,5380,5380,5380,0
|
|
20230822,180600,205409930,5380,5380,5380,5380,0
|
|
20230822,180500,205409930,5380,5380,5380,5380,0
|
|
20230822,180400,205409930,5380,5380,5380,5380,0
|
|
20230822,180300,205409930,5380,5380,5380,5380,0
|
|
20230822,180200,205409930,5380,5380,5380,5380,0
|
|
20230822,180100,205409930,5380,5380,5380,5380,0
|
|
20230822,180000,205409930,5380,5380,5380,5380,0
|
|
20230822,175900,205409930,5380,5380,5380,5380,295
|
|
20230822,175800,205409930,5380,5380,5380,5380,0
|
|
20230822,175700,205409930,5380,5380,5380,5380,0
|
|
20230822,175600,205409930,5380,5380,5380,5380,0
|
|
20230822,175500,205409930,5380,5380,5380,5380,0
|
|
20230822,175400,205409930,5380,5380,5380,5380,0
|
|
20230822,175300,205409930,5380,5380,5380,5380,0
|
|
20230822,175200,205409930,5380,5380,5380,5380,0
|
|
20230822,175100,205409930,5380,5380,5380,5380,0
|
|
20230822,175000,205409930,5380,5380,5380,5380,0
|
|
20230822,174900,205409930,5380,5380,5380,5380,0
|
|
20230822,174800,205409930,5380,5380,5380,5380,0
|
|
20230822,174700,205409930,5380,5380,5380,5380,0
|
|
20230822,174600,205409930,5380,5380,5380,5380,0
|
|
20230822,174500,205409930,5380,5380,5380,5380,0
|
|
20230822,174400,205409930,5380,5380,5380,5380,0
|
|
20230822,174300,205409930,5380,5380,5380,5380,0
|
|
20230822,174200,205409930,5380,5380,5380,5380,0
|
|
20230822,174100,205409930,5380,5380,5380,5380,0
|
|
20230822,174000,205409930,5380,5380,5380,5380,0
|
|
20230822,173900,205409930,5380,5380,5380,5380,0
|
|
20230822,173800,205409930,5380,5380,5380,5380,0
|
|
20230822,173700,205409930,5380,5380,5380,5380,0
|
|
20230822,173600,205409930,5380,5380,5380,5380,0
|
|
20230822,173500,205409930,5380,5380,5380,5380,0
|
|
20230822,173400,205409930,5380,5380,5380,5380,0
|
|
20230822,173300,205409930,5380,5380,5380,5380,0
|
|
20230822,173200,205409930,5380,5380,5380,5380,0
|
|
20230822,173100,205409930,5380,5380,5380,5380,0
|
|
20230822,173000,205409930,5380,5380,5380,5380,0
|
|
20230822,172900,205409930,5380,5380,5380,5380,295
|
|
20230822,172800,205409930,5380,5380,5380,5380,0
|
|
20230822,172700,205409930,5380,5380,5380,5380,0
|
|
20230822,172600,205409930,5380,5380,5380,5380,0
|
|
20230822,172500,205409930,5380,5380,5380,5380,0
|
|
20230822,172400,205409930,5380,5380,5380,5380,0
|
|
20230822,172300,205409930,5380,5380,5380,5380,0
|
|
20230822,172200,205409930,5380,5380,5380,5380,0
|
|
20230822,172100,205409930,5380,5380,5380,5380,0
|
|
20230822,172000,205409930,5380,5380,5380,5380,0
|
|
20230822,171900,205409930,5380,5380,5380,5380,0
|
|
20230822,171800,205409930,5380,5380,5380,5380,0
|
|
20230822,171700,205409930,5380,5380,5380,5380,0
|
|
20230822,171600,205409930,5380,5380,5380,5380,0
|
|
20230822,171500,205409930,5380,5380,5380,5380,0
|
|
20230822,171400,205409930,5380,5380,5380,5380,0
|
|
20230822,171300,205409930,5380,5380,5380,5380,0
|
|
20230822,171200,205409930,5380,5380,5380,5380,0
|
|
20230822,171100,205409930,5380,5380,5380,5380,0
|
|
20230822,171000,205409930,5380,5380,5380,5380,0
|
|
20230822,170900,205409930,5380,5380,5380,5380,0
|
|
20230822,170800,205409930,5380,5380,5380,5380,0
|
|
20230822,170700,205409930,5380,5380,5380,5380,0
|
|
20230822,170600,205409930,5380,5380,5380,5380,0
|
|
20230822,170500,205409930,5380,5380,5380,5380,0
|
|
20230822,170400,205409930,5380,5380,5380,5380,0
|
|
20230822,170300,205409930,5380,5380,5380,5380,0
|
|
20230822,170200,205409930,5380,5380,5380,5380,0
|
|
20230822,170100,205409930,5380,5380,5380,5380,0
|
|
20230822,170000,205409930,5380,5380,5380,5380,0
|
|
20230822,165900,205409930,5380,5380,5380,5380,295
|
|
20230822,165800,205409930,5380,5380,5380,5380,0
|
|
20230822,165700,205409930,5380,5380,5380,5380,0
|
|
20230822,165600,205409930,5380,5380,5380,5380,0
|
|
20230822,165500,205409930,5380,5380,5380,5380,0
|
|
20230822,165400,205409930,5380,5380,5380,5380,0
|
|
20230822,165300,205409930,5380,5380,5380,5380,0
|
|
20230822,165200,205409930,5380,5380,5380,5380,0
|
|
20230822,165100,205409930,5380,5380,5380,5380,0
|
|
20230822,165000,205409930,5380,5380,5380,5380,0
|
|
20230822,164900,205409930,5380,5380,5380,5380,0
|
|
20230822,164800,205409930,5380,5380,5380,5380,0
|
|
20230822,164700,205409930,5380,5380,5380,5380,0
|
|
20230822,164600,205409930,5380,5380,5380,5380,0
|
|
20230822,164500,205409930,5380,5380,5380,5380,0
|
|
20230822,164400,205409930,5380,5380,5380,5380,0
|
|
20230822,164300,205409930,5380,5380,5380,5380,0
|
|
20230822,164200,205409930,5380,5380,5380,5380,0
|
|
20230822,164100,205409930,5380,5380,5380,5380,0
|
|
20230822,164000,205409930,5380,5380,5380,5380,0
|
|
20230822,163900,205409930,5380,5380,5380,5380,0
|
|
20230822,163800,205409930,5380,5380,5380,5380,0
|
|
20230822,163700,205409930,5380,5380,5380,5380,0
|
|
20230822,163600,205409930,5380,5380,5380,5380,0
|
|
20230822,163500,205409930,5380,5380,5380,5380,0
|
|
20230822,163400,205409930,5380,5380,5380,5380,0
|
|
20230822,163300,205409930,5380,5380,5380,5380,0
|
|
20230822,163200,205409930,5380,5380,5380,5380,0
|
|
20230822,163100,205409930,5380,5380,5380,5380,0
|
|
20230822,163000,205409930,5380,5380,5380,5380,0
|
|
20230822,162900,205409930,5380,5380,5380,5380,295
|
|
20230822,162800,205409930,5380,5380,5380,5380,0
|
|
20230822,162700,205409930,5380,5380,5380,5380,0
|
|
20230822,162600,205409930,5380,5380,5380,5380,0
|
|
20230822,162500,205409930,5380,5380,5380,5380,0
|
|
20230822,162400,205409930,5380,5380,5380,5380,0
|
|
20230822,162300,205409930,5380,5380,5380,5380,0
|
|
20230822,162200,205409930,5380,5380,5380,5380,0
|
|
20230822,162100,205409930,5380,5380,5380,5380,0
|
|
20230822,162000,205409930,5380,5380,5380,5380,0
|
|
20230822,161900,205409930,5380,5380,5380,5380,0
|
|
20230822,161800,205409930,5380,5380,5380,5380,0
|
|
20230822,161700,205409930,5380,5380,5380,5380,0
|
|
20230822,161600,205409930,5380,5380,5380,5380,0
|
|
20230822,161500,205409930,5380,5380,5380,5380,0
|
|
20230822,161400,205409930,5380,5380,5380,5380,0
|
|
20230822,161300,205409930,5380,5380,5380,5380,0
|
|
20230822,161200,205409930,5380,5380,5380,5380,0
|
|
20230822,161100,205409930,5380,5380,5380,5380,0
|
|
20230822,161000,205409930,5380,5380,5380,5380,0
|
|
20230822,160900,205409930,5380,5380,5380,5380,0
|
|
20230822,160800,205409930,5380,5380,5380,5380,0
|
|
20230822,160700,205409930,5380,5380,5380,5380,0
|
|
20230822,160600,205409930,5380,5380,5380,5380,0
|
|
20230822,160500,205409930,5380,5380,5380,5380,0
|
|
20230822,160400,205409930,5380,5380,5380,5380,0
|
|
20230822,160300,205409930,5380,5380,5380,5380,0
|
|
20230822,160200,205409930,5380,5380,5380,5380,0
|
|
20230822,160100,205409930,5380,5380,5380,5380,0
|
|
20230822,160000,205409930,5380,5380,5380,5380,0
|
|
20230822,155900,205409930,5380,5380,5380,5380,295
|
|
20230822,155800,205409930,5380,5380,5380,5380,0
|
|
20230822,155700,205409930,5380,5380,5380,5380,0
|
|
20230822,155600,205409930,5380,5380,5380,5380,0
|
|
20230822,155500,205409930,5380,5380,5380,5380,0
|
|
20230822,155400,205409930,5380,5380,5380,5380,0
|
|
20230822,155300,205409930,5380,5380,5380,5380,0
|
|
20230822,155200,205409930,5380,5380,5380,5380,0
|
|
20230822,155100,205409930,5380,5380,5380,5380,0
|
|
20230822,155000,205409930,5380,5380,5380,5380,0
|
|
20230822,154900,205409930,5380,5380,5380,5380,0
|
|
20230822,154800,205409930,5380,5380,5380,5380,0
|
|
20230822,154700,205409930,5380,5380,5380,5380,0
|
|
20230822,154600,205409930,5380,5380,5380,5380,0
|
|
20230822,154500,205409930,5380,5380,5380,5380,0
|
|
20230822,154400,205409930,5380,5380,5380,5380,0
|
|
20230822,154300,205409930,5380,5380,5380,5380,0
|
|
20230822,154200,205409930,5380,5380,5380,5380,0
|
|
20230822,154100,205409930,5380,5380,5380,5380,0
|
|
20230822,154000,205409930,5380,5380,5380,5380,0
|
|
20230822,153900,205409930,5380,5380,5380,5380,0
|
|
20230822,153800,205409930,5380,5380,5380,5380,0
|
|
20230822,153700,205409930,5380,5380,5380,5380,0
|
|
20230822,153600,205409930,5380,5380,5380,5380,0
|
|
20230822,153500,205409930,5380,5380,5380,5380,0
|
|
20230822,153400,205409930,5380,5380,5380,5380,0
|
|
20230822,153300,205409930,5380,5380,5380,5380,0
|
|
20230822,153200,205409930,5380,5380,5380,5380,0
|
|
20230822,153100,205409930,5380,5380,5380,5380,0
|
|
20230822,153000,205409930,5380,5380,5380,5380,295
|
|
20230822,152900,203822830,5300,5300,5300,5300,0
|
|
20230822,152800,203822830,5300,5300,5300,5300,0
|
|
20230822,152700,203822830,5300,5300,5300,5300,0
|
|
20230822,152600,203822830,5300,5300,5300,5300,0
|
|
20230822,152500,203822830,5300,5300,5300,5300,0
|
|
20230822,152400,203822830,5300,5300,5300,5300,0
|
|
20230822,152300,203822830,5300,5300,5300,5300,0
|
|
20230822,152200,203822830,5300,5300,5300,5300,0
|
|
20230822,152100,203822830,5300,5300,5300,5300,0
|
|
20230822,152000,203822830,5300,5300,5300,5300,0
|
|
20230822,151900,203822830,5300,5300,5300,5300,10
|
|
20230822,151800,203769830,5300,5300,5300,5300,6
|
|
20230822,151700,203738030,5300,5320,5320,5300,67
|
|
20230822,151600,203382750,5320,5320,5320,5320,3
|
|
20230822,151500,203366790,5340,5340,5340,5340,0
|
|
20230822,151400,203366790,5340,5340,5340,5340,0
|
|
20230822,151300,203366790,5340,5340,5340,5340,1
|
|
20230822,151200,203361450,5340,5340,5340,5340,0
|
|
20230822,151100,203361450,5340,5340,5340,5340,0
|
|
20230822,151000,203361450,5340,5340,5340,5340,1
|
|
20230822,150900,203356110,5350,5350,5350,5350,0
|
|
20230822,150800,203356110,5350,5350,5350,5350,100
|
|
20230822,150700,202821110,5350,5350,5350,5350,5
|
|
20230822,150600,202794360,5300,5310,5310,5300,150
|
|
20230822,150500,201998300,5290,5330,5330,5290,611
|
|
20230822,150400,198752810,5380,5380,5380,5380,0
|
|
20230822,150300,198752810,5380,5380,5380,5380,0
|
|
20230822,150200,198752810,5380,5380,5380,5380,0
|
|
20230822,150100,198752810,5380,5380,5380,5380,0
|
|
20230822,150000,198752810,5380,5350,5380,5330,501
|
|
20230822,145900,196078660,5380,5380,5380,5380,0
|
|
20230822,145800,196078660,5380,5350,5380,5350,81
|
|
20230822,145700,195645280,5350,5350,5350,5350,120
|
|
20230822,145600,195003280,5350,5350,5350,5350,100
|
|
20230822,145500,194468280,5380,5380,5380,5380,118
|
|
20230822,145400,193833440,5380,5380,5380,5380,0
|
|
20230822,145300,193833440,5380,5360,5380,5350,19
|
|
20230822,145200,193731600,5360,5360,5360,5360,0
|
|
20230822,145100,193731600,5360,5360,5360,5360,0
|
|
20230822,145000,193731600,5360,5360,5360,5360,200
|
|
20230822,144900,192659600,5380,5380,5380,5380,3
|
|
20230822,144800,192643460,5380,5380,5380,5380,0
|
|
20230822,144700,192643460,5380,5380,5380,5380,0
|
|
20230822,144600,192643460,5380,5380,5380,5380,7
|
|
20230822,144500,192605800,5380,5380,5380,5380,0
|
|
20230822,144400,192605800,5380,5380,5380,5380,0
|
|
20230822,144300,192605800,5380,5380,5380,5380,0
|
|
20230822,144200,192605800,5380,5380,5380,5380,0
|
|
20230822,144100,192605800,5380,5380,5380,5380,0
|
|
20230822,144000,192605800,5380,5380,5380,5380,0
|
|
20230822,143900,192605800,5380,5380,5380,5380,0
|
|
20230822,143800,192605800,5380,5380,5380,5380,0
|
|
20230822,143700,192605800,5380,5380,5380,5380,0
|
|
20230822,143600,192605800,5380,5380,5380,5380,11
|
|
20230822,143500,192546620,5380,5380,5380,5380,8
|
|
20230822,143400,192503580,5380,5380,5380,5380,0
|
|
20230822,143300,192503580,5380,5380,5380,5380,2
|
|
20230822,143200,192492820,5370,5370,5370,5370,0
|
|
20230822,143100,192492820,5370,5370,5370,5370,2
|
|
20230822,143000,192482080,5390,5390,5390,5390,0
|
|
20230822,142900,192482080,5390,5390,5390,5390,0
|
|
20230822,142800,192482080,5390,5390,5390,5390,0
|
|
20230822,142700,192482080,5390,5390,5390,5390,27
|
|
20230822,142600,192336550,5390,5390,5390,5390,0
|
|
20230822,142500,192336550,5390,5390,5390,5390,1
|
|
20230822,142400,192331160,5350,5350,5350,5350,0
|
|
20230822,142300,192331160,5350,5360,5360,5350,300
|
|
20230822,142200,190724670,5370,5370,5370,5370,0
|
|
20230822,142100,190724670,5370,5370,5370,5370,0
|
|
20230822,142000,190724670,5370,5370,5370,5370,0
|
|
20230822,141900,190724670,5370,5370,5370,5370,0
|
|
20230822,141800,190724670,5370,5370,5370,5370,0
|
|
20230822,141700,190724670,5370,5370,5370,5370,0
|
|
20230822,141600,190724670,5370,5370,5370,5370,0
|
|
20230822,141500,190724670,5370,5370,5370,5370,0
|
|
20230822,141400,190724670,5370,5370,5370,5370,135
|
|
20230822,141300,189999720,5400,5400,5400,5400,0
|
|
20230822,141200,189999720,5400,5400,5400,5400,30
|
|
20230822,141100,189837720,5400,5390,5400,5390,170
|
|
20230822,141000,188920660,5390,5390,5390,5390,0
|
|
20230822,140900,188920660,5390,5390,5390,5390,0
|
|
20230822,140800,188920660,5390,5390,5390,5390,0
|
|
20230822,140700,188920660,5390,5390,5390,5390,0
|
|
20230822,140600,188920660,5390,5390,5390,5390,0
|
|
20230822,140500,188920660,5390,5390,5390,5390,0
|
|
20230822,140400,188920660,5390,5390,5390,5390,1
|
|
20230822,140300,188915270,5370,5370,5370,5370,1
|
|
20230822,140200,188909900,5390,5390,5390,5390,0
|
|
20230822,140100,188909900,5390,5390,5390,5390,13
|
|
20230822,140000,188839830,5400,5400,5400,5400,0
|
|
20230822,135900,188839830,5400,5400,5400,5400,0
|
|
20230822,135800,188839830,5400,5400,5400,5400,0
|
|
20230822,135700,188839830,5400,5400,5400,5400,43
|
|
20230822,135600,188607630,5400,5390,5400,5390,234
|
|
20230822,135500,187344980,5390,5390,5390,5390,0
|
|
20230822,135400,187344980,5390,5390,5390,5390,0
|
|
20230822,135300,187344980,5390,5390,5390,5390,0
|
|
20230822,135200,187344980,5390,5390,5390,5390,0
|
|
20230822,135100,187344980,5390,5390,5390,5390,0
|
|
20230822,135000,187344980,5390,5390,5390,5390,13
|
|
20230822,134900,187274910,5390,5390,5390,5390,0
|
|
20230822,134800,187274910,5390,5390,5390,5390,0
|
|
20230822,134700,187274910,5390,5390,5390,5390,2
|
|
20230822,134600,187264130,5370,5370,5370,5370,0
|
|
20230822,134500,187264130,5370,5370,5370,5370,0
|
|
20230822,134400,187264130,5370,5370,5370,5370,0
|
|
20230822,134300,187264130,5370,5370,5370,5370,0
|
|
20230822,134200,187264130,5370,5370,5370,5370,0
|
|
20230822,134100,187264130,5370,5370,5370,5370,0
|
|
20230822,134000,187264130,5370,5370,5370,5370,68
|
|
20230822,133900,186898970,5370,5370,5370,5370,0
|
|
20230822,133800,186898970,5370,5370,5370,5370,0
|
|
20230822,133700,186898970,5370,5370,5370,5370,3
|
|
20230822,133600,186882860,5370,5370,5370,5370,7
|
|
20230822,133500,186845270,5370,5370,5370,5370,20
|
|
20230822,133400,186737870,5370,5370,5370,5370,3
|
|
20230822,133300,186721760,5400,5400,5400,5400,0
|
|
20230822,133200,186721760,5400,5400,5400,5400,0
|
|
20230822,133100,186721760,5400,5400,5400,5400,0
|
|
20230822,133000,186721760,5400,5390,5400,5390,10
|
|
20230822,132900,186667850,5370,5370,5370,5370,0
|
|
20230822,132800,186667850,5370,5370,5370,5370,0
|
|
20230822,132700,186667850,5370,5370,5370,5370,0
|
|
20230822,132600,186667850,5370,5370,5370,5370,0
|
|
20230822,132500,186667850,5370,5390,5390,5370,200
|
|
20230822,132400,185593810,5390,5400,5400,5390,2
|
|
20230822,132300,185583020,5420,5430,5430,5420,2
|
|
20230822,132200,185572170,5370,5420,5420,5370,103
|
|
20230822,132100,185018080,5410,5410,5410,5410,2
|
|
20230822,132000,185007260,5410,5440,5440,5410,24
|
|
20230822,131900,184877380,5410,5410,5410,5410,3
|
|
20230822,131800,184861150,5440,5410,5440,5410,845
|
|
20230822,131700,180289670,5410,5410,5410,5410,501
|
|
20230822,131600,177579260,5410,5410,5410,5410,0
|
|
20230822,131500,177579260,5410,5410,5410,5410,100
|
|
20230822,131400,177038260,5410,5410,5410,5410,100
|
|
20230822,131300,176497260,5410,5410,5410,5410,0
|
|
20230822,131200,176497260,5410,5410,5410,5410,200
|
|
20230822,131100,175415260,5410,5410,5410,5410,0
|
|
20230822,131000,175415260,5410,5450,5450,5410,34
|
|
20230822,130900,175230760,5450,5430,5450,5430,145
|
|
20230822,130800,174440740,5450,5450,5450,5450,79
|
|
20230822,130700,174010190,5450,5440,5450,5440,114
|
|
20230822,130600,173389040,5450,5440,5450,5440,414
|
|
20230822,130500,171133080,5450,5450,5450,5450,0
|
|
20230822,130400,171133080,5450,5450,5450,5450,181
|
|
20230822,130300,170146630,5370,5370,5370,5370,0
|
|
20230822,130200,170146630,5370,5370,5370,5370,652
|
|
20230822,130100,166645390,5360,5360,5360,5360,0
|
|
20230822,130000,166645390,5360,5360,5360,5360,181
|
|
20230822,125900,165675230,5360,5360,5360,5360,0
|
|
20230822,125800,165675230,5360,5360,5360,5360,2
|
|
20230822,125700,165664510,5360,5360,5360,5360,0
|
|
20230822,125600,165664510,5360,5360,5360,5360,0
|
|
20230822,125500,165664510,5360,5360,5360,5360,0
|
|
20230822,125400,165664510,5360,5360,5360,5360,0
|
|
20230822,125300,165664510,5360,5360,5360,5360,0
|
|
20230822,125200,165664510,5360,5360,5360,5360,1
|
|
20230822,125100,165659150,5340,5340,5340,5340,0
|
|
20230822,125000,165659150,5340,5340,5340,5340,13
|
|
20230822,124900,165589730,5320,5320,5320,5320,89
|
|
20230822,124800,165116250,5320,5320,5320,5320,23
|
|
20230822,124700,164993890,5310,5310,5310,5310,0
|
|
20230822,124600,164993890,5310,5310,5310,5310,0
|
|
20230822,124500,164993890,5310,5310,5310,5310,0
|
|
20230822,124400,164993890,5310,5310,5310,5310,0
|
|
20230822,124300,164993890,5310,5310,5310,5310,0
|
|
20230822,124200,164993890,5310,5310,5310,5310,0
|
|
20230822,124100,164993890,5310,5310,5310,5310,0
|
|
20230822,124000,164993890,5310,5310,5310,5310,0
|
|
20230822,123900,164993890,5310,5310,5310,5310,0
|
|
20230822,123800,164993890,5310,5310,5310,5310,0
|
|
20230822,123700,164993890,5310,5310,5310,5310,0
|
|
20230822,123600,164993890,5310,5310,5310,5310,0
|
|
20230822,123500,164993890,5310,5310,5310,5310,0
|
|
20230822,123400,164993890,5310,5310,5310,5310,0
|
|
20230822,123300,164993890,5310,5310,5310,5310,0
|
|
20230822,123200,164993890,5310,5310,5310,5310,0
|
|
20230822,123100,164993890,5310,5310,5310,5310,0
|
|
20230822,123000,164993890,5310,5310,5310,5310,0
|
|
20230822,122900,164993890,5310,5310,5310,5310,0
|
|
20230822,122800,164993890,5310,5310,5310,5310,0
|
|
20230822,122700,164993890,5310,5310,5310,5310,0
|
|
20230822,122600,164993890,5310,5310,5310,5310,0
|
|
20230822,122500,164993890,5310,5310,5310,5310,0
|
|
20230822,122400,164993890,5310,5310,5310,5310,0
|
|
20230822,122300,164993890,5310,5310,5310,5310,188
|
|
20230822,122200,163995610,5290,5280,5290,5280,175
|
|
20230822,122100,163070150,5260,5280,5280,5250,191
|
|
20230822,122000,162066950,5290,5390,5390,5240,2734
|
|
20230822,121900,147667470,5410,5380,5410,5380,90
|
|
20230822,121800,147183030,5420,5420,5420,5420,153
|
|
20230822,121700,146353770,5450,5450,5450,5450,0
|
|
20230822,121600,146353770,5450,5450,5450,5450,0
|
|
20230822,121500,146353770,5450,5450,5450,5450,0
|
|
20230822,121400,146353770,5450,5450,5450,5450,0
|
|
20230822,121300,146353770,5450,5450,5450,5450,0
|
|
20230822,121200,146353770,5450,5450,5450,5450,0
|
|
20230822,121100,146353770,5450,5450,5450,5450,0
|
|
20230822,121000,146353770,5450,5450,5450,5450,700
|
|
20230822,120900,142538770,5450,5450,5450,5450,0
|
|
20230822,120800,142538770,5450,5450,5450,5450,2
|
|
20230822,120700,142527870,5460,5460,5460,5460,7
|
|
20230822,120600,142489650,5490,5490,5490,5490,0
|
|
20230822,120500,142489650,5490,5490,5490,5490,0
|
|
20230822,120400,142489650,5490,5490,5490,5490,0
|
|
20230822,120300,142489650,5490,5490,5490,5490,164
|
|
20230822,120200,141589290,5480,5470,5490,5420,1125
|
|
20230822,120100,135436850,5470,5470,5470,5470,301
|
|
20230822,120000,133790380,5470,5470,5470,5470,0
|
|
20230822,115900,133790380,5470,5470,5470,5470,500
|
|
20230822,115800,131055380,5470,5460,5470,5460,328
|
|
20230822,115700,129262290,5470,5470,5470,5470,0
|
|
20230822,115600,129262290,5470,5470,5470,5470,0
|
|
20230822,115500,129262290,5470,5470,5470,5470,0
|
|
20230822,115400,129262290,5470,5470,5470,5470,2
|
|
20230822,115300,129251350,5470,5470,5470,5470,0
|
|
20230822,115200,129251350,5470,5470,5470,5470,0
|
|
20230822,115100,129251350,5470,5470,5470,5470,0
|
|
20230822,115000,129251350,5470,5470,5470,5470,0
|
|
20230822,114900,129251350,5470,5470,5470,5470,0
|
|
20230822,114800,129251350,5470,5470,5470,5470,2
|
|
20230822,114700,129240410,5470,5470,5470,5470,0
|
|
20230822,114600,129240410,5470,5470,5470,5470,1
|
|
20230822,114500,129234940,5420,5420,5420,5420,0
|
|
20230822,114400,129234940,5420,5420,5420,5420,0
|
|
20230822,114300,129234940,5420,5420,5420,5420,0
|
|
20230822,114200,129234940,5420,5420,5420,5420,2
|
|
20230822,114100,129224100,5470,5470,5470,5470,0
|
|
20230822,114000,129224100,5470,5470,5470,5470,0
|
|
20230822,113900,129224100,5470,5470,5470,5470,0
|
|
20230822,113800,129224100,5470,5470,5470,5470,0
|
|
20230822,113700,129224100,5470,5470,5470,5470,0
|
|
20230822,113600,129224100,5470,5470,5470,5470,0
|
|
20230822,113500,129224100,5470,5470,5470,5470,0
|
|
20230822,113400,129224100,5470,5470,5470,5470,0
|
|
20230822,113300,129224100,5470,5470,5470,5470,0
|
|
20230822,113200,129224100,5470,5470,5470,5470,18
|
|
20230822,113100,129125640,5470,5470,5470,5470,0
|
|
20230822,113000,129125640,5470,5470,5470,5470,73
|
|
20230822,112900,128726330,5470,5470,5470,5470,0
|
|
20230822,112800,128726330,5470,5470,5470,5470,0
|
|
20230822,112700,128726330,5470,5470,5470,5470,0
|
|
20230822,112600,128726330,5470,5470,5470,5470,0
|
|
20230822,112500,128726330,5470,5470,5470,5470,0
|
|
20230822,112400,128726330,5470,5470,5470,5470,0
|
|
20230822,112300,128726330,5470,5470,5470,5470,0
|
|
20230822,112200,128726330,5470,5470,5470,5470,0
|
|
20230822,112100,128726330,5470,5470,5470,5470,0
|
|
20230822,112000,128726330,5470,5470,5470,5470,0
|
|
20230822,111900,128726330,5470,5460,5470,5460,20
|
|
20230822,111800,128616990,5460,5460,5460,5460,623
|
|
20230822,111700,125215410,5450,5450,5450,5450,431
|
|
20230822,111600,122866460,5470,5470,5470,5470,0
|
|
20230822,111500,122866460,5470,5450,5470,5450,91
|
|
20230822,111400,122369790,5440,5430,5440,5430,29
|
|
20230822,111300,122212260,5430,5380,5430,5380,11
|
|
20230822,111200,122152580,5380,5380,5380,5380,0
|
|
20230822,111100,122152580,5380,5380,5380,5380,0
|
|
20230822,111000,122152580,5380,5380,5380,5380,0
|
|
20230822,110900,122152580,5380,5380,5380,5380,0
|
|
20230822,110800,122152580,5380,5380,5380,5380,0
|
|
20230822,110700,122152580,5380,5380,5380,5380,2
|
|
20230822,110600,122141820,5380,5380,5380,5380,2
|
|
20230822,110500,122131060,5360,5360,5360,5360,52
|
|
20230822,110400,121852340,5380,5380,5380,5380,2
|
|
20230822,110300,121841580,5370,5370,5370,5370,50
|
|
20230822,110200,121573080,5360,5360,5360,5360,27
|
|
20230822,110100,121428360,5380,5390,5390,5380,163
|
|
20230822,110000,120551340,5390,5390,5390,5390,11
|
|
20230822,105900,120492050,5400,5400,5400,5400,0
|
|
20230822,105800,120492050,5400,5400,5400,5400,0
|
|
20230822,105700,120492050,5400,5400,5400,5400,0
|
|
20230822,105600,120492050,5400,5400,5400,5400,0
|
|
20230822,105500,120492050,5400,5400,5400,5400,0
|
|
20230822,105400,120492050,5400,5400,5400,5400,0
|
|
20230822,105300,120492050,5400,5400,5400,5400,0
|
|
20230822,105200,120492050,5400,5400,5400,5400,0
|
|
20230822,105100,120492050,5400,5400,5400,5400,0
|
|
20230822,105000,120492050,5400,5400,5400,5400,0
|
|
20230822,104900,120492050,5400,5400,5400,5400,0
|
|
20230822,104800,120492050,5400,5400,5400,5400,223
|
|
20230822,104700,119287850,5400,5400,5400,5400,14
|
|
20230822,104600,119212250,5390,5390,5390,5390,3
|
|
20230822,104500,119196080,5440,5440,5440,5440,0
|
|
20230822,104400,119196080,5440,5440,5440,5440,0
|
|
20230822,104300,119196080,5440,5440,5440,5440,12
|
|
20230822,104200,119130800,5440,5440,5440,5440,1
|
|
20230822,104100,119125360,5420,5420,5420,5420,0
|
|
20230822,104000,119125360,5420,5420,5420,5420,12
|
|
20230822,103900,119060320,5420,5420,5420,5420,0
|
|
20230822,103800,119060320,5420,5420,5420,5420,0
|
|
20230822,103700,119060320,5420,5420,5420,5420,0
|
|
20230822,103600,119060320,5420,5420,5420,5420,0
|
|
20230822,103500,119060320,5420,5420,5420,5420,0
|
|
20230822,103400,119060320,5420,5420,5420,5420,0
|
|
20230822,103300,119060320,5420,5420,5420,5420,0
|
|
20230822,103200,119060320,5420,5420,5420,5420,288
|
|
20230822,103100,117499360,5380,5380,5380,5380,5
|
|
20230822,103000,117472460,5400,5400,5400,5400,0
|
|
20230822,102900,117472460,5400,5400,5400,5400,161
|
|
20230822,102800,116603060,5420,5420,5420,5420,1
|
|
20230822,102700,116597640,5450,5450,5450,5450,0
|
|
20230822,102600,116597640,5450,5450,5450,5450,0
|
|
20230822,102500,116597640,5450,5450,5450,5450,0
|
|
20230822,102400,116597640,5450,5450,5450,5450,1
|
|
20230822,102300,116592190,5420,5420,5420,5420,0
|
|
20230822,102200,116592190,5420,5420,5420,5420,0
|
|
20230822,102100,116592190,5420,5420,5420,5420,0
|
|
20230822,102000,116592190,5420,5420,5420,5420,40
|
|
20230822,101900,116375390,5510,5510,5510,5510,0
|
|
20230822,101800,116375390,5510,5510,5510,5510,0
|
|
20230822,101700,116375390,5510,5510,5510,5510,13
|
|
20230822,101600,116303760,5530,5440,5530,5440,2014
|
|
20230822,101500,105240760,5440,5430,5440,5430,200
|
|
20230822,101400,104152940,5340,5400,5400,5340,150
|
|
20230822,101300,103351840,5450,5450,5450,5450,0
|
|
20230822,101200,103351840,5450,5450,5450,5450,200
|
|
20230822,101100,102261840,5450,5450,5450,5450,242
|
|
20230822,101000,100942940,5450,5450,5450,5440,414
|
|
20230822,100900,98687990,5450,5410,5450,5410,95
|
|
20230822,100800,98174000,5410,5400,5410,5400,1001
|
|
20230822,100700,92768590,5400,5380,5400,5230,528
|
|
20230822,100600,89983510,5390,5390,5390,5390,13
|
|
20230822,100500,89913440,5400,5410,5410,5400,64
|
|
20230822,100400,89567330,5420,5420,5420,5420,438
|
|
20230822,100300,87193370,5450,5420,5450,5420,23
|
|
20230822,100200,87068320,5450,5450,5450,5450,50
|
|
20230822,100100,86795820,5420,5420,5450,5420,32
|
|
20230822,100000,86622350,5420,5400,5420,5400,361
|
|
20230822,095900,84666920,5390,5390,5390,5390,104
|
|
20230822,095800,84106360,5390,5390,5390,5390,18
|
|
20230822,095700,84009340,5380,5380,5380,5380,108
|
|
20230822,095600,83428300,5380,5380,5380,5380,13
|
|
20230822,095500,83358360,5390,5400,5400,5390,7
|
|
20230822,095400,83320620,5400,5390,5400,5390,6
|
|
20230822,095300,83288270,5420,5420,5420,5420,0
|
|
20230822,095200,83288270,5420,5420,5420,5420,0
|
|
20230822,095100,83288270,5420,5430,5430,5420,108
|
|
20230822,095000,82701980,5450,5440,5450,5430,37
|
|
20230822,094900,82500550,5450,5460,5460,5450,16
|
|
20230822,094800,82413270,5430,5440,5440,5430,152
|
|
20230822,094700,81587320,5430,5470,5470,5430,336
|
|
20230822,094600,79760810,5490,5480,5490,5430,432
|
|
20230822,094500,77406600,5510,5540,5580,5440,3624
|
|
20230822,094400,57275530,5540,5470,5540,5420,2504
|
|
20230822,094300,43462820,5480,5400,5520,5400,1215
|
|
20230822,094200,36786910,5400,5400,5400,5400,621
|
|
20230822,094100,33433510,5400,5350,5400,5350,890
|
|
20230822,094000,28652840,5350,5320,5350,5320,382
|
|
20230822,093900,26617520,5300,5270,5300,5270,55
|
|
20230822,093800,26326320,5270,5270,5270,5270,29
|
|
20230822,093700,26173490,5270,5250,5270,5220,131
|
|
20230822,093600,25487420,5250,5250,5250,5250,0
|
|
20230822,093500,25487420,5250,5250,5250,5250,19
|
|
20230822,093400,25387670,5220,5270,5270,5220,204
|
|
20230822,093300,24318990,5280,5280,5280,5280,0
|
|
20230822,093200,24318990,5280,5280,5280,5280,10
|
|
20230822,093100,24266190,5320,5320,5320,5320,0
|
|
20230822,093000,24266190,5320,5320,5320,5320,1
|
|
20230822,092900,24260870,5290,5230,5290,5200,195
|
|
20230822,092800,23243020,5240,5240,5240,5240,194
|
|
20230822,092700,22226460,5250,5250,5250,5250,1
|
|
20230822,092600,22221210,5290,5290,5290,5290,9
|
|
20230822,092500,22173600,5330,5330,5330,5330,2
|
|
20230822,092400,22162940,5380,5320,5380,5310,1375
|
|
20230822,092300,14821140,5330,5190,5330,5190,503
|
|
20230822,092200,12173880,5180,5190,5190,5180,150
|
|
20230822,092100,11395880,5190,5190,5190,5190,0
|
|
20230822,092000,11395880,5190,5190,5190,5190,0
|
|
20230822,091900,11395880,5190,5190,5190,5190,0
|
|
20230822,091800,11395880,5190,5190,5190,5190,21
|
|
20230822,091700,11286890,5190,5190,5190,5190,0
|
|
20230822,091600,11286890,5190,5190,5190,5190,0
|
|
20230822,091500,11286890,5190,5190,5190,5190,50
|
|
20230822,091400,11027390,5230,5230,5230,5230,0
|
|
20230822,091300,11027390,5230,5230,5230,5230,0
|
|
20230822,091200,11027390,5230,5190,5230,5190,610
|
|
20230822,091100,7860050,5200,5200,5200,5200,1
|
|
20230822,091000,7854850,5230,5230,5230,5230,0
|
|
20230822,090900,7854850,5230,5230,5230,5230,8
|
|
20230822,090800,7813010,5230,5240,5240,5230,155
|
|
20230822,090700,7000860,5240,5240,5240,5240,10
|
|
20230822,090600,6948460,5230,5230,5230,5230,0
|
|
20230822,090500,6948460,5230,5230,5230,5230,0
|
|
20230822,090400,6948460,5230,5230,5230,5230,0
|
|
20230822,090300,6948460,5230,5230,5230,5230,78
|
|
20230822,090200,6540520,5260,5260,5260,5260,26
|
|
20230822,090100,6403760,5260,5220,5260,5200,262
|
|
20230822,090000,5034300,5190,5190,5190,5190,970
|