682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,201900,605702190,5530,5530,5530,5530,3367
|
|
20230816,201800,605702190,5530,5530,5530,5530,0
|
|
20230816,201700,605702190,5530,5530,5530,5530,0
|
|
20230816,201600,605702190,5530,5530,5530,5530,0
|
|
20230816,201500,605702190,5530,5530,5530,5530,0
|
|
20230816,201400,605702190,5530,5530,5530,5530,0
|
|
20230816,201300,605702190,5530,5530,5530,5530,0
|
|
20230816,201200,605702190,5530,5530,5530,5530,0
|
|
20230816,201100,605702190,5530,5530,5530,5530,0
|
|
20230816,201000,605702190,5530,5530,5530,5530,0
|
|
20230816,200900,605702190,5530,5530,5530,5530,0
|
|
20230816,200800,605702190,5530,5530,5530,5530,0
|
|
20230816,200700,605702190,5530,5530,5530,5530,0
|
|
20230816,200600,605702190,5530,5530,5530,5530,0
|
|
20230816,200500,605702190,5530,5530,5530,5530,0
|
|
20230816,200400,605702190,5530,5530,5530,5530,0
|
|
20230816,200300,605702190,5530,5530,5530,5530,0
|
|
20230816,200200,605702190,5530,5530,5530,5530,0
|
|
20230816,200100,605702190,5530,5530,5530,5530,0
|
|
20230816,200000,605702190,5530,5530,5530,5530,0
|
|
20230816,195900,605702190,5530,5530,5530,5530,0
|
|
20230816,195800,605702190,5530,5530,5530,5530,0
|
|
20230816,195700,605702190,5530,5530,5530,5530,0
|
|
20230816,195600,605702190,5530,5530,5530,5530,0
|
|
20230816,195500,605702190,5530,5530,5530,5530,0
|
|
20230816,195400,605702190,5530,5530,5530,5530,0
|
|
20230816,195300,605702190,5530,5530,5530,5530,0
|
|
20230816,195200,605702190,5530,5530,5530,5530,0
|
|
20230816,195100,605702190,5530,5530,5530,5530,0
|
|
20230816,195000,605702190,5530,5530,5530,5530,0
|
|
20230816,194900,605702190,5530,5530,5530,5530,3367
|
|
20230816,194800,605702190,5530,5530,5530,5530,0
|
|
20230816,194700,605702190,5530,5530,5530,5530,0
|
|
20230816,194600,605702190,5530,5530,5530,5530,0
|
|
20230816,194500,605702190,5530,5530,5530,5530,0
|
|
20230816,194400,605702190,5530,5530,5530,5530,0
|
|
20230816,194300,605702190,5530,5530,5530,5530,0
|
|
20230816,194200,605702190,5530,5530,5530,5530,0
|
|
20230816,194100,605702190,5530,5530,5530,5530,0
|
|
20230816,194000,605702190,5530,5530,5530,5530,0
|
|
20230816,193900,605702190,5530,5530,5530,5530,0
|
|
20230816,193800,605702190,5530,5530,5530,5530,0
|
|
20230816,193700,605702190,5530,5530,5530,5530,0
|
|
20230816,193600,605702190,5530,5530,5530,5530,0
|
|
20230816,193500,605702190,5530,5530,5530,5530,0
|
|
20230816,193400,605702190,5530,5530,5530,5530,0
|
|
20230816,193300,605702190,5530,5530,5530,5530,0
|
|
20230816,193200,605702190,5530,5530,5530,5530,0
|
|
20230816,193100,605702190,5530,5530,5530,5530,0
|
|
20230816,193000,605702190,5530,5530,5530,5530,0
|
|
20230816,192900,605702190,5530,5530,5530,5530,0
|
|
20230816,192800,605702190,5530,5530,5530,5530,0
|
|
20230816,192700,605702190,5530,5530,5530,5530,0
|
|
20230816,192600,605702190,5530,5530,5530,5530,0
|
|
20230816,192500,605702190,5530,5530,5530,5530,0
|
|
20230816,192400,605702190,5530,5530,5530,5530,0
|
|
20230816,192300,605702190,5530,5530,5530,5530,0
|
|
20230816,192200,605702190,5530,5530,5530,5530,0
|
|
20230816,192100,605702190,5530,5530,5530,5530,0
|
|
20230816,192000,605702190,5530,5530,5530,5530,0
|
|
20230816,191900,605702190,5530,5530,5530,5530,3367
|
|
20230816,191800,605702190,5530,5530,5530,5530,0
|
|
20230816,191700,605702190,5530,5530,5530,5530,0
|
|
20230816,191600,605702190,5530,5530,5530,5530,0
|
|
20230816,191500,605702190,5530,5530,5530,5530,0
|
|
20230816,191400,605702190,5530,5530,5530,5530,0
|
|
20230816,191300,605702190,5530,5530,5530,5530,0
|
|
20230816,191200,605702190,5530,5530,5530,5530,0
|
|
20230816,191100,605702190,5530,5530,5530,5530,0
|
|
20230816,191000,605702190,5530,5530,5530,5530,0
|
|
20230816,190900,605702190,5530,5530,5530,5530,0
|
|
20230816,190800,605702190,5530,5530,5530,5530,0
|
|
20230816,190700,605702190,5530,5530,5530,5530,0
|
|
20230816,190600,605702190,5530,5530,5530,5530,0
|
|
20230816,190500,605702190,5530,5530,5530,5530,0
|
|
20230816,190400,605702190,5530,5530,5530,5530,0
|
|
20230816,190300,605702190,5530,5530,5530,5530,0
|
|
20230816,190200,605702190,5530,5530,5530,5530,0
|
|
20230816,190100,605702190,5530,5530,5530,5530,0
|
|
20230816,190000,605702190,5530,5530,5530,5530,0
|
|
20230816,185900,605702190,5530,5530,5530,5530,0
|
|
20230816,185800,605702190,5530,5530,5530,5530,0
|
|
20230816,185700,605702190,5530,5530,5530,5530,0
|
|
20230816,185600,605702190,5530,5530,5530,5530,0
|
|
20230816,185500,605702190,5530,5530,5530,5530,0
|
|
20230816,185400,605702190,5530,5530,5530,5530,0
|
|
20230816,185300,605702190,5530,5530,5530,5530,0
|
|
20230816,185200,605702190,5530,5530,5530,5530,0
|
|
20230816,185100,605702190,5530,5530,5530,5530,0
|
|
20230816,185000,605702190,5530,5530,5530,5530,0
|
|
20230816,184900,605702190,5530,5530,5530,5530,3367
|
|
20230816,184800,605702190,5530,5530,5530,5530,0
|
|
20230816,184700,605702190,5530,5530,5530,5530,0
|
|
20230816,184600,605702190,5530,5530,5530,5530,0
|
|
20230816,184500,605702190,5530,5530,5530,5530,0
|
|
20230816,184400,605702190,5530,5530,5530,5530,0
|
|
20230816,184300,605702190,5530,5530,5530,5530,0
|
|
20230816,184200,605702190,5530,5530,5530,5530,0
|
|
20230816,184100,605702190,5530,5530,5530,5530,0
|
|
20230816,184000,605702190,5530,5530,5530,5530,0
|
|
20230816,183900,605702190,5530,5530,5530,5530,0
|
|
20230816,183800,605702190,5530,5530,5530,5530,0
|
|
20230816,183700,605702190,5530,5530,5530,5530,0
|
|
20230816,183600,605702190,5530,5530,5530,5530,0
|
|
20230816,183500,605702190,5530,5530,5530,5530,0
|
|
20230816,183400,605702190,5530,5530,5530,5530,0
|
|
20230816,183300,605702190,5530,5530,5530,5530,0
|
|
20230816,183200,605702190,5530,5530,5530,5530,0
|
|
20230816,183100,605702190,5530,5530,5530,5530,0
|
|
20230816,183000,605702190,5530,5530,5530,5530,0
|
|
20230816,182900,605702190,5530,5530,5530,5530,0
|
|
20230816,182800,605702190,5530,5530,5530,5530,0
|
|
20230816,182700,605702190,5530,5530,5530,5530,0
|
|
20230816,182600,605702190,5530,5530,5530,5530,0
|
|
20230816,182500,605702190,5530,5530,5530,5530,0
|
|
20230816,182400,605702190,5530,5530,5530,5530,0
|
|
20230816,182300,605702190,5530,5530,5530,5530,0
|
|
20230816,182200,605702190,5530,5530,5530,5530,0
|
|
20230816,182100,605702190,5530,5530,5530,5530,0
|
|
20230816,182000,605702190,5530,5530,5530,5530,0
|
|
20230816,181900,605702190,5530,5530,5530,5530,3367
|
|
20230816,181800,605702190,5530,5530,5530,5530,0
|
|
20230816,181700,605702190,5530,5530,5530,5530,0
|
|
20230816,181600,605702190,5530,5530,5530,5530,0
|
|
20230816,181500,605702190,5530,5530,5530,5530,0
|
|
20230816,181400,605702190,5530,5530,5530,5530,0
|
|
20230816,181300,605702190,5530,5530,5530,5530,0
|
|
20230816,181200,605702190,5530,5530,5530,5530,0
|
|
20230816,181100,605702190,5530,5530,5530,5530,0
|
|
20230816,181000,605702190,5530,5530,5530,5530,0
|
|
20230816,180900,605702190,5530,5530,5530,5530,0
|
|
20230816,180800,605702190,5530,5530,5530,5530,0
|
|
20230816,180700,605702190,5530,5530,5530,5530,0
|
|
20230816,180600,605702190,5530,5530,5530,5530,0
|
|
20230816,180500,605702190,5530,5530,5530,5530,0
|
|
20230816,180400,605702190,5530,5530,5530,5530,0
|
|
20230816,180300,605702190,5530,5530,5530,5530,0
|
|
20230816,180200,605702190,5530,5530,5530,5530,0
|
|
20230816,180100,605702190,5530,5530,5530,5530,0
|
|
20230816,180000,605702190,5530,5530,5530,5530,0
|
|
20230816,175900,605702190,5530,5530,5530,5530,0
|
|
20230816,175800,605702190,5530,5530,5530,5530,0
|
|
20230816,175700,605702190,5530,5530,5530,5530,0
|
|
20230816,175600,605702190,5530,5530,5530,5530,0
|
|
20230816,175500,605702190,5530,5530,5530,5530,0
|
|
20230816,175400,605702190,5530,5530,5530,5530,0
|
|
20230816,175300,605702190,5530,5530,5530,5530,0
|
|
20230816,175200,605702190,5530,5530,5530,5530,0
|
|
20230816,175100,605702190,5530,5530,5530,5530,0
|
|
20230816,175000,605702190,5530,5530,5530,5530,0
|
|
20230816,174900,605702190,5530,5530,5530,5530,3367
|
|
20230816,174800,605702190,5530,5530,5530,5530,0
|
|
20230816,174700,605702190,5530,5530,5530,5530,0
|
|
20230816,174600,605702190,5530,5530,5530,5530,0
|
|
20230816,174500,605702190,5530,5530,5530,5530,0
|
|
20230816,174400,605702190,5530,5530,5530,5530,0
|
|
20230816,174300,605702190,5530,5530,5530,5530,0
|
|
20230816,174200,605702190,5530,5530,5530,5530,0
|
|
20230816,174100,605702190,5530,5530,5530,5530,0
|
|
20230816,174000,605702190,5530,5530,5530,5530,0
|
|
20230816,173900,605702190,5530,5530,5530,5530,0
|
|
20230816,173800,605702190,5530,5530,5530,5530,0
|
|
20230816,173700,605702190,5530,5530,5530,5530,0
|
|
20230816,173600,605702190,5530,5530,5530,5530,0
|
|
20230816,173500,605702190,5530,5530,5530,5530,0
|
|
20230816,173400,605702190,5530,5530,5530,5530,0
|
|
20230816,173300,605702190,5530,5530,5530,5530,0
|
|
20230816,173200,605702190,5530,5530,5530,5530,0
|
|
20230816,173100,605702190,5530,5530,5530,5530,0
|
|
20230816,173000,605702190,5530,5530,5530,5530,0
|
|
20230816,172900,605702190,5530,5530,5530,5530,0
|
|
20230816,172800,605702190,5530,5530,5530,5530,0
|
|
20230816,172700,605702190,5530,5530,5530,5530,0
|
|
20230816,172600,605702190,5530,5530,5530,5530,0
|
|
20230816,172500,605702190,5530,5530,5530,5530,0
|
|
20230816,172400,605702190,5530,5530,5530,5530,0
|
|
20230816,172300,605702190,5530,5530,5530,5530,0
|
|
20230816,172200,605702190,5530,5530,5530,5530,0
|
|
20230816,172100,605702190,5530,5530,5530,5530,0
|
|
20230816,172000,605702190,5530,5530,5530,5530,0
|
|
20230816,171900,605702190,5530,5530,5530,5530,3367
|
|
20230816,171800,605702190,5530,5530,5530,5530,0
|
|
20230816,171700,605702190,5530,5530,5530,5530,0
|
|
20230816,171600,605702190,5530,5530,5530,5530,0
|
|
20230816,171500,605702190,5530,5530,5530,5530,0
|
|
20230816,171400,605702190,5530,5530,5530,5530,0
|
|
20230816,171300,605702190,5530,5530,5530,5530,0
|
|
20230816,171200,605702190,5530,5530,5530,5530,0
|
|
20230816,171100,605702190,5530,5530,5530,5530,0
|
|
20230816,171000,605702190,5530,5530,5530,5530,0
|
|
20230816,170900,605702190,5530,5530,5530,5530,0
|
|
20230816,170800,605702190,5530,5530,5530,5530,0
|
|
20230816,170700,605702190,5530,5530,5530,5530,0
|
|
20230816,170600,605702190,5530,5530,5530,5530,0
|
|
20230816,170500,605702190,5530,5530,5530,5530,0
|
|
20230816,170400,605702190,5530,5530,5530,5530,0
|
|
20230816,170300,605702190,5530,5530,5530,5530,0
|
|
20230816,170200,605702190,5530,5530,5530,5530,0
|
|
20230816,170100,605702190,5530,5530,5530,5530,0
|
|
20230816,170000,605702190,5530,5530,5530,5530,0
|
|
20230816,165900,605702190,5530,5530,5530,5530,0
|
|
20230816,165800,605702190,5530,5530,5530,5530,0
|
|
20230816,165700,605702190,5530,5530,5530,5530,0
|
|
20230816,165600,605702190,5530,5530,5530,5530,0
|
|
20230816,165500,605702190,5530,5530,5530,5530,0
|
|
20230816,165400,605702190,5530,5530,5530,5530,0
|
|
20230816,165300,605702190,5530,5530,5530,5530,0
|
|
20230816,165200,605702190,5530,5530,5530,5530,0
|
|
20230816,165100,605702190,5530,5530,5530,5530,0
|
|
20230816,165000,605702190,5530,5530,5530,5530,0
|
|
20230816,164900,605702190,5530,5530,5530,5530,3367
|
|
20230816,164800,605702190,5530,5530,5530,5530,0
|
|
20230816,164700,605702190,5530,5530,5530,5530,0
|
|
20230816,164600,605702190,5530,5530,5530,5530,0
|
|
20230816,164500,605702190,5530,5530,5530,5530,0
|
|
20230816,164400,605702190,5530,5530,5530,5530,0
|
|
20230816,164300,605702190,5530,5530,5530,5530,0
|
|
20230816,164200,605702190,5530,5530,5530,5530,0
|
|
20230816,164100,605702190,5530,5530,5530,5530,0
|
|
20230816,164000,605702190,5530,5530,5530,5530,0
|
|
20230816,163900,605702190,5530,5530,5530,5530,0
|
|
20230816,163800,605702190,5530,5530,5530,5530,0
|
|
20230816,163700,605702190,5530,5530,5530,5530,0
|
|
20230816,163600,605702190,5530,5530,5530,5530,0
|
|
20230816,163500,605702190,5530,5530,5530,5530,0
|
|
20230816,163400,605702190,5530,5530,5530,5530,0
|
|
20230816,163300,605702190,5530,5530,5530,5530,0
|
|
20230816,163200,605702190,5530,5530,5530,5530,0
|
|
20230816,163100,605702190,5530,5530,5530,5530,0
|
|
20230816,163000,605702190,5530,5530,5530,5530,0
|
|
20230816,162900,605702190,5530,5530,5530,5530,0
|
|
20230816,162800,605702190,5530,5530,5530,5530,0
|
|
20230816,162700,605702190,5530,5530,5530,5530,0
|
|
20230816,162600,605702190,5530,5530,5530,5530,0
|
|
20230816,162500,605702190,5530,5530,5530,5530,0
|
|
20230816,162400,605702190,5530,5530,5530,5530,0
|
|
20230816,162300,605702190,5530,5530,5530,5530,0
|
|
20230816,162200,605702190,5530,5530,5530,5530,0
|
|
20230816,162100,605702190,5530,5530,5530,5530,0
|
|
20230816,162000,605702190,5530,5530,5530,5530,0
|
|
20230816,161900,605702190,5530,5530,5530,5530,3367
|
|
20230816,161800,605702190,5530,5530,5530,5530,0
|
|
20230816,161700,605702190,5530,5530,5530,5530,0
|
|
20230816,161600,605702190,5530,5530,5530,5530,0
|
|
20230816,161500,605702190,5530,5530,5530,5530,0
|
|
20230816,161400,605702190,5530,5530,5530,5530,0
|
|
20230816,161300,605702190,5530,5530,5530,5530,0
|
|
20230816,161200,605702190,5530,5530,5530,5530,0
|
|
20230816,161100,605702190,5530,5530,5530,5530,0
|
|
20230816,161000,605702190,5530,5530,5530,5530,0
|
|
20230816,160900,605702190,5530,5530,5530,5530,0
|
|
20230816,160800,605702190,5530,5530,5530,5530,0
|
|
20230816,160700,605702190,5530,5530,5530,5530,0
|
|
20230816,160600,605702190,5530,5530,5530,5530,0
|
|
20230816,160500,605702190,5530,5530,5530,5530,0
|
|
20230816,160400,605702190,5530,5530,5530,5530,0
|
|
20230816,160300,605702190,5530,5530,5530,5530,0
|
|
20230816,160200,605702190,5530,5530,5530,5530,0
|
|
20230816,160100,605702190,5530,5530,5530,5530,0
|
|
20230816,160000,605702190,5530,5530,5530,5530,0
|
|
20230816,155900,605702190,5530,5530,5530,5530,0
|
|
20230816,155800,605702190,5530,5530,5530,5530,0
|
|
20230816,155700,605702190,5530,5530,5530,5530,0
|
|
20230816,155600,605702190,5530,5530,5530,5530,0
|
|
20230816,155500,605702190,5530,5530,5530,5530,0
|
|
20230816,155400,605702190,5530,5530,5530,5530,0
|
|
20230816,155300,605702190,5530,5530,5530,5530,0
|
|
20230816,155200,605702190,5530,5530,5530,5530,0
|
|
20230816,155100,605702190,5530,5530,5530,5530,0
|
|
20230816,155000,605702190,5530,5530,5530,5530,0
|
|
20230816,154900,605702190,5530,5530,5530,5530,3367
|
|
20230816,154800,605702190,5530,5530,5530,5530,0
|
|
20230816,154700,605702190,5530,5530,5530,5530,0
|
|
20230816,154600,605702190,5530,5530,5530,5530,0
|
|
20230816,154500,605702190,5530,5530,5530,5530,0
|
|
20230816,154400,605702190,5530,5530,5530,5530,0
|
|
20230816,154300,605702190,5530,5530,5530,5530,0
|
|
20230816,154200,605702190,5530,5530,5530,5530,0
|
|
20230816,154100,605702190,5530,5530,5530,5530,0
|
|
20230816,154000,605702190,5530,5530,5530,5530,0
|
|
20230816,153900,605702190,5530,5530,5530,5530,0
|
|
20230816,153800,605702190,5530,5530,5530,5530,0
|
|
20230816,153700,605702190,5530,5530,5530,5530,0
|
|
20230816,153600,605702190,5530,5530,5530,5530,0
|
|
20230816,153500,605702190,5530,5530,5530,5530,0
|
|
20230816,153400,605702190,5530,5530,5530,5530,0
|
|
20230816,153300,605702190,5530,5530,5530,5530,0
|
|
20230816,153200,605702190,5530,5530,5530,5530,0
|
|
20230816,153100,605702190,5530,5530,5530,5530,0
|
|
20230816,153000,605702190,5530,5530,5530,5530,3367
|
|
20230816,152900,587082680,5480,5480,5480,5480,0
|
|
20230816,152800,587082680,5480,5480,5480,5480,0
|
|
20230816,152700,587082680,5480,5480,5480,5480,0
|
|
20230816,152600,587082680,5480,5480,5480,5480,0
|
|
20230816,152500,587082680,5480,5480,5480,5480,0
|
|
20230816,152400,587082680,5480,5480,5480,5480,0
|
|
20230816,152300,587082680,5480,5480,5480,5480,0
|
|
20230816,152200,587082680,5480,5480,5480,5480,0
|
|
20230816,152100,587082680,5480,5480,5480,5480,0
|
|
20230816,152000,587082680,5480,5480,5480,5480,0
|
|
20230816,151900,587082680,5480,5490,5490,5480,99
|
|
20230816,151800,586540150,5480,5480,5480,5480,205
|
|
20230816,151700,585416750,5470,5520,5520,5470,302
|
|
20230816,151600,583761730,5520,5500,5520,5500,81
|
|
20230816,151500,583314930,5500,5500,5500,5490,1010
|
|
20230816,151400,577769820,5510,5510,5510,5500,176
|
|
20230816,151300,576800070,5510,5500,5510,5500,103
|
|
20230816,151200,576232570,5500,5510,5510,5500,101
|
|
20230816,151100,575676070,5470,5470,5470,5470,0
|
|
20230816,151000,575676070,5470,5470,5470,5470,8
|
|
20230816,150900,575632310,5470,5470,5470,5470,100
|
|
20230816,150800,575085310,5470,5470,5470,5470,0
|
|
20230816,150700,575085310,5470,5470,5470,5470,75
|
|
20230816,150600,574675060,5470,5480,5480,5470,500
|
|
20230816,150500,571937230,5480,5480,5480,5480,30
|
|
20230816,150400,571772830,5470,5470,5470,5470,0
|
|
20230816,150300,571772830,5470,5470,5470,5470,0
|
|
20230816,150200,571772830,5470,5470,5470,5470,0
|
|
20230816,150100,571772830,5470,5470,5470,5470,0
|
|
20230816,150000,571772830,5470,5470,5470,5470,0
|
|
20230816,145900,571772830,5470,5470,5470,5470,0
|
|
20230816,145800,571772830,5470,5470,5470,5470,0
|
|
20230816,145700,571772830,5470,5470,5470,5470,0
|
|
20230816,145600,571772830,5470,5470,5470,5470,0
|
|
20230816,145500,571772830,5470,5470,5470,5470,0
|
|
20230816,145400,571772830,5470,5470,5470,5470,0
|
|
20230816,145300,571772830,5470,5470,5470,5470,0
|
|
20230816,145200,571772830,5470,5470,5470,5470,8
|
|
20230816,145100,571729070,5470,5470,5470,5470,5
|
|
20230816,145000,571701720,5470,5480,5510,5470,57
|
|
20230816,144900,571389020,5500,5500,5510,5480,700
|
|
20230816,144800,567552090,5520,5510,5520,5510,11
|
|
20230816,144700,567491380,5530,5510,5530,5510,63
|
|
20230816,144600,567143700,5490,5490,5490,5490,219
|
|
20230816,144500,565941390,5490,5470,5510,5470,921
|
|
20230816,144400,560876160,5470,5470,5490,5460,3189
|
|
20230816,144300,543455250,5470,5510,5510,5470,6151
|
|
20230816,144200,509689290,5520,5520,5520,5520,225
|
|
20230816,144100,508447290,5520,5520,5520,5520,0
|
|
20230816,144000,508447290,5520,5520,5520,5520,0
|
|
20230816,143900,508447290,5520,5520,5520,5520,0
|
|
20230816,143800,508447290,5520,5520,5520,5520,840
|
|
20230816,143700,503810490,5510,5510,5510,5510,0
|
|
20230816,143600,503810490,5510,5510,5510,5510,0
|
|
20230816,143500,503810490,5510,5510,5510,5510,0
|
|
20230816,143400,503810490,5510,5510,5510,5510,0
|
|
20230816,143300,503810490,5510,5510,5510,5510,0
|
|
20230816,143200,503810490,5510,5510,5510,5510,0
|
|
20230816,143100,503810490,5510,5510,5510,5510,0
|
|
20230816,143000,503810490,5510,5510,5510,5510,6
|
|
20230816,142900,503777430,5510,5530,5530,5510,360
|
|
20230816,142800,501789830,5500,5500,5500,5500,0
|
|
20230816,142700,501789830,5500,5500,5500,5500,0
|
|
20230816,142600,501789830,5500,5500,5500,5500,0
|
|
20230816,142500,501789830,5500,5500,5500,5500,0
|
|
20230816,142400,501789830,5500,5530,5530,5500,8685
|
|
20230816,142300,453985570,5530,5530,5530,5530,1
|
|
20230816,142200,453980040,5540,5540,5540,5540,11
|
|
20230816,142100,453919100,5550,5550,5550,5550,0
|
|
20230816,142000,453919100,5550,5550,5550,5550,0
|
|
20230816,141900,453919100,5550,5550,5550,5550,0
|
|
20230816,141800,453919100,5550,5550,5550,5550,3
|
|
20230816,141700,453902450,5550,5550,5550,5550,0
|
|
20230816,141600,453902450,5550,5550,5550,5550,0
|
|
20230816,141500,453902450,5550,5550,5550,5550,1
|
|
20230816,141400,453896900,5550,5550,5550,5550,0
|
|
20230816,141300,453896900,5550,5550,5550,5550,0
|
|
20230816,141200,453896900,5550,5550,5550,5550,3
|
|
20230816,141100,453880250,5550,5550,5550,5550,0
|
|
20230816,141000,453880250,5550,5550,5550,5550,0
|
|
20230816,140900,453880250,5550,5550,5550,5550,0
|
|
20230816,140800,453880250,5550,5550,5550,5550,0
|
|
20230816,140700,453880250,5550,5550,5550,5550,0
|
|
20230816,140600,453880250,5550,5550,5550,5550,0
|
|
20230816,140500,453880250,5550,5550,5550,5550,0
|
|
20230816,140400,453880250,5550,5550,5550,5550,0
|
|
20230816,140300,453880250,5550,5550,5550,5550,0
|
|
20230816,140200,453880250,5550,5550,5550,5550,53
|
|
20230816,140100,453586100,5550,5550,5550,5550,0
|
|
20230816,140000,453586100,5550,5550,5550,5550,0
|
|
20230816,135900,453586100,5550,5540,5550,5540,12
|
|
20230816,135800,453519590,5540,5540,5540,5540,98
|
|
20230816,135700,452976670,5520,5520,5520,5510,2078
|
|
20230816,135600,441508010,5530,5530,5540,5530,1458
|
|
20230816,135500,433445260,5540,5540,5540,5540,118
|
|
20230816,135400,432791540,5540,5540,5540,5540,0
|
|
20230816,135300,432791540,5540,5540,5540,5540,200
|
|
20230816,135200,431683540,5540,5540,5540,5540,65
|
|
20230816,135100,431323440,5540,5540,5540,5540,40
|
|
20230816,135000,431101840,5540,5540,5540,5540,6
|
|
20230816,134900,431068600,5540,5530,5540,5530,201
|
|
20230816,134800,429956460,5540,5540,5540,5540,0
|
|
20230816,134700,429956460,5540,5540,5540,5530,305
|
|
20230816,134600,428268760,5540,5540,5540,5540,0
|
|
20230816,134500,428268760,5540,5540,5540,5540,0
|
|
20230816,134400,428268760,5540,5540,5540,5540,0
|
|
20230816,134300,428268760,5540,5540,5540,5540,0
|
|
20230816,134200,428268760,5540,5540,5540,5540,20
|
|
20230816,134100,428157960,5540,5550,5550,5540,620
|
|
20230816,134000,424723040,5550,5550,5550,5550,0
|
|
20230816,133900,424723040,5550,5550,5550,5550,0
|
|
20230816,133800,424723040,5550,5550,5550,5550,0
|
|
20230816,133700,424723040,5550,5550,5550,5550,0
|
|
20230816,133600,424723040,5550,5550,5550,5550,0
|
|
20230816,133500,424723040,5550,5550,5550,5550,0
|
|
20230816,133400,424723040,5550,5550,5550,5550,0
|
|
20230816,133300,424723040,5550,5550,5550,5550,4
|
|
20230816,133200,424700840,5540,5540,5540,5540,0
|
|
20230816,133100,424700840,5540,5540,5540,5540,0
|
|
20230816,133000,424700840,5540,5540,5540,5540,0
|
|
20230816,132900,424700840,5540,5540,5540,5540,0
|
|
20230816,132800,424700840,5540,5540,5540,5540,0
|
|
20230816,132700,424700840,5540,5540,5540,5540,0
|
|
20230816,132600,424700840,5540,5540,5540,5540,2
|
|
20230816,132500,424689760,5540,5540,5540,5540,0
|
|
20230816,132400,424689760,5540,5540,5540,5540,2
|
|
20230816,132300,424678680,5540,5540,5540,5540,0
|
|
20230816,132200,424678680,5540,5540,5540,5540,0
|
|
20230816,132100,424678680,5540,5540,5540,5540,5
|
|
20230816,132000,424650980,5540,5540,5540,5540,0
|
|
20230816,131900,424650980,5540,5540,5540,5540,50
|
|
20230816,131800,424373980,5540,5540,5540,5540,0
|
|
20230816,131700,424373980,5540,5540,5540,5540,0
|
|
20230816,131600,424373980,5540,5540,5540,5540,8
|
|
20230816,131500,424329660,5540,5530,5540,5530,478
|
|
20230816,131400,421684480,5540,5540,5540,5540,108
|
|
20230816,131300,421086160,5540,5540,5540,5540,0
|
|
20230816,131200,421086160,5540,5540,5540,5540,2
|
|
20230816,131100,421075080,5560,5540,5560,5540,2
|
|
20230816,131000,421063980,5540,5540,5540,5540,73
|
|
20230816,130900,420659560,5540,5540,5540,5540,641
|
|
20230816,130800,417108420,5560,5560,5560,5560,1
|
|
20230816,130700,417102860,5560,5550,5560,5550,124
|
|
20230816,130600,416414650,5550,5550,5550,5550,81
|
|
20230816,130500,415965100,5550,5550,5550,5550,386
|
|
20230816,130400,413822800,5560,5560,5560,5550,311
|
|
20230816,130300,412095130,5560,5560,5560,5560,0
|
|
20230816,130200,412095130,5560,5560,5560,5560,0
|
|
20230816,130100,412095130,5560,5560,5560,5560,0
|
|
20230816,130000,412095130,5560,5560,5560,5560,0
|
|
20230816,125900,412095130,5560,5560,5560,5560,0
|
|
20230816,125800,412095130,5560,5560,5560,5560,10
|
|
20230816,125700,412039530,5560,5560,5560,5560,347
|
|
20230816,125600,410110210,5560,5560,5560,5560,0
|
|
20230816,125500,410110210,5560,5560,5560,5560,100
|
|
20230816,125400,409554210,5570,5570,5570,5570,0
|
|
20230816,125300,409554210,5570,5570,5570,5570,34
|
|
20230816,125200,409364830,5570,5570,5570,5570,0
|
|
20230816,125100,409364830,5570,5570,5570,5570,1005
|
|
20230816,125000,403766980,5570,5570,5570,5570,1
|
|
20230816,124900,403761410,5570,5570,5570,5570,1
|
|
20230816,124800,403755840,5570,5570,5570,5570,23
|
|
20230816,124700,403627730,5570,5570,5570,5570,0
|
|
20230816,124600,403627730,5570,5570,5570,5570,0
|
|
20230816,124500,403627730,5570,5570,5570,5570,0
|
|
20230816,124400,403627730,5570,5570,5570,5570,0
|
|
20230816,124300,403627730,5570,5570,5570,5570,0
|
|
20230816,124200,403627730,5570,5570,5570,5570,0
|
|
20230816,124100,403627730,5570,5570,5570,5570,0
|
|
20230816,124000,403627730,5570,5570,5570,5570,21
|
|
20230816,123900,403510760,5560,5560,5560,5560,0
|
|
20230816,123800,403510760,5560,5560,5560,5560,167
|
|
20230816,123700,402582240,5560,5560,5560,5560,0
|
|
20230816,123600,402582240,5560,5580,5580,5560,1107
|
|
20230816,123500,396423830,5570,5570,5570,5570,0
|
|
20230816,123400,396423830,5570,5570,5570,5570,0
|
|
20230816,123300,396423830,5570,5570,5570,5570,0
|
|
20230816,123200,396423830,5570,5570,5570,5570,0
|
|
20230816,123100,396423830,5570,5570,5570,5570,7
|
|
20230816,123000,396384840,5570,5570,5570,5570,0
|
|
20230816,122900,396384840,5570,5570,5570,5570,0
|
|
20230816,122800,396384840,5570,5570,5570,5570,1
|
|
20230816,122700,396379270,5590,5590,5590,5590,0
|
|
20230816,122600,396379270,5590,5590,5590,5590,0
|
|
20230816,122500,396379270,5590,5590,5590,5590,10
|
|
20230816,122400,396323370,5590,5590,5590,5590,0
|
|
20230816,122300,396323370,5590,5590,5590,5590,0
|
|
20230816,122200,396323370,5590,5590,5590,5590,15
|
|
20230816,122100,396239520,5560,5560,5560,5560,0
|
|
20230816,122000,396239520,5560,5560,5560,5560,0
|
|
20230816,121900,396239520,5560,5560,5560,5560,0
|
|
20230816,121800,396239520,5560,5560,5560,5560,0
|
|
20230816,121700,396239520,5560,5560,5560,5560,0
|
|
20230816,121600,396239520,5560,5560,5560,5560,0
|
|
20230816,121500,396239520,5560,5570,5570,5560,8
|
|
20230816,121400,396194980,5560,5560,5560,5560,0
|
|
20230816,121300,396194980,5560,5580,5580,5560,150
|
|
20230816,121200,395359740,5580,5580,5580,5580,72
|
|
20230816,121100,394957980,5580,5580,5580,5580,0
|
|
20230816,121000,394957980,5580,5580,5580,5580,27
|
|
20230816,120900,394807320,5580,5580,5580,5580,0
|
|
20230816,120800,394807320,5580,5580,5580,5580,0
|
|
20230816,120700,394807320,5580,5580,5580,5580,6
|
|
20230816,120600,394773840,5560,5560,5560,5560,0
|
|
20230816,120500,394773840,5560,5560,5560,5560,0
|
|
20230816,120400,394773840,5560,5560,5560,5560,0
|
|
20230816,120300,394773840,5560,5560,5560,5560,0
|
|
20230816,120200,394773840,5560,5560,5560,5560,0
|
|
20230816,120100,394773840,5560,5560,5560,5560,0
|
|
20230816,120000,394773840,5560,5560,5560,5560,0
|
|
20230816,115900,394773840,5560,5560,5560,5560,0
|
|
20230816,115800,394773840,5560,5560,5560,5560,0
|
|
20230816,115700,394773840,5560,5560,5560,5560,0
|
|
20230816,115600,394773840,5560,5560,5560,5560,88
|
|
20230816,115500,394284560,5560,5560,5560,5560,1611
|
|
20230816,115400,385327400,5590,5590,5590,5590,1
|
|
20230816,115300,385321810,5560,5560,5560,5560,0
|
|
20230816,115200,385321810,5560,5560,5560,5560,1
|
|
20230816,115100,385316250,5560,5570,5570,5560,500
|
|
20230816,115000,382534050,5580,5580,5580,5580,0
|
|
20230816,114900,382534050,5580,5580,5580,5580,0
|
|
20230816,114800,382534050,5580,5580,5580,5580,179
|
|
20230816,114700,381535230,5580,5580,5580,5580,0
|
|
20230816,114600,381535230,5580,5570,5580,5570,292
|
|
20230816,114500,379907550,5560,5560,5570,5560,974
|
|
20230816,114400,374482790,5570,5570,5570,5560,1065
|
|
20230816,114300,368553750,5570,5570,5570,5570,16
|
|
20230816,114200,368464630,5580,5580,5580,5580,440
|
|
20230816,114100,366009430,5580,5580,5580,5580,0
|
|
20230816,114000,366009430,5580,5580,5580,5580,10
|
|
20230816,113900,365953630,5580,5580,5580,5580,0
|
|
20230816,113800,365953630,5580,5580,5580,5580,0
|
|
20230816,113700,365953630,5580,5580,5580,5580,0
|
|
20230816,113600,365953630,5580,5580,5580,5580,0
|
|
20230816,113500,365953630,5580,5590,5590,5580,735
|
|
20230816,113400,361845270,5600,5600,5600,5600,101
|
|
20230816,113300,361279670,5600,5600,5600,5600,0
|
|
20230816,113200,361279670,5600,5600,5600,5600,0
|
|
20230816,113100,361279670,5600,5600,5600,5600,0
|
|
20230816,113000,361279670,5600,5600,5600,5600,100
|
|
20230816,112900,360719670,5610,5610,5610,5610,0
|
|
20230816,112800,360719670,5610,5610,5610,5610,0
|
|
20230816,112700,360719670,5610,5610,5610,5610,0
|
|
20230816,112600,360719670,5610,5610,5610,5610,0
|
|
20230816,112500,360719670,5610,5610,5610,5610,0
|
|
20230816,112400,360719670,5610,5610,5610,5610,0
|
|
20230816,112300,360719670,5610,5610,5610,5610,0
|
|
20230816,112200,360719670,5610,5610,5610,5610,50
|
|
20230816,112100,360439170,5590,5590,5590,5590,0
|
|
20230816,112000,360439170,5590,5590,5590,5590,11
|
|
20230816,111900,360377680,5600,5600,5600,5600,0
|
|
20230816,111800,360377680,5600,5600,5600,5600,75
|
|
20230816,111700,359957680,5590,5590,5590,5590,0
|
|
20230816,111600,359957680,5590,5590,5590,5590,0
|
|
20230816,111500,359957680,5590,5580,5590,5580,40
|
|
20230816,111400,359734280,5580,5580,5580,5580,0
|
|
20230816,111300,359734280,5580,5580,5580,5580,0
|
|
20230816,111200,359734280,5580,5580,5580,5580,149
|
|
20230816,111100,358902860,5590,5590,5590,5590,1
|
|
20230816,111000,358897270,5590,5590,5590,5590,0
|
|
20230816,110900,358897270,5590,5590,5590,5590,0
|
|
20230816,110800,358897270,5590,5590,5590,5590,1
|
|
20230816,110700,358891680,5590,5590,5590,5590,2
|
|
20230816,110600,358880500,5590,5590,5590,5590,0
|
|
20230816,110500,358880500,5590,5590,5590,5590,93
|
|
20230816,110400,358360630,5600,5600,5600,5600,0
|
|
20230816,110300,358360630,5600,5600,5600,5600,35
|
|
20230816,110200,358164630,5600,5600,5600,5600,0
|
|
20230816,110100,358164630,5600,5600,5600,5600,30
|
|
20230816,110000,357996630,5600,5600,5600,5600,0
|
|
20230816,105900,357996630,5600,5600,5600,5600,5
|
|
20230816,105800,357968630,5600,5600,5600,5600,2
|
|
20230816,105700,357957430,5600,5600,5600,5600,2
|
|
20230816,105600,357946230,5600,5600,5600,5600,5
|
|
20230816,105500,357918230,5610,5610,5610,5610,0
|
|
20230816,105400,357918230,5610,5610,5610,5610,0
|
|
20230816,105300,357918230,5610,5610,5610,5610,0
|
|
20230816,105200,357918230,5610,5610,5610,5610,14
|
|
20230816,105100,357839690,5610,5610,5610,5610,6
|
|
20230816,105000,357806030,5610,5610,5610,5610,39
|
|
20230816,104900,357587240,5570,5570,5570,5570,0
|
|
20230816,104800,357587240,5570,5570,5570,5570,0
|
|
20230816,104700,357587240,5570,5570,5570,5570,50
|
|
20230816,104600,357308740,5580,5580,5580,5580,274
|
|
20230816,104500,355779820,5580,5580,5580,5580,0
|
|
20230816,104400,355779820,5580,5580,5580,5580,0
|
|
20230816,104300,355779820,5580,5600,5600,5580,300
|
|
20230816,104200,354105080,5580,5610,5610,5580,1000
|
|
20230816,104100,348520410,5620,5620,5620,5620,0
|
|
20230816,104000,348520410,5620,5620,5620,5620,0
|
|
20230816,103900,348520410,5620,5620,5620,5620,50
|
|
20230816,103800,348239410,5620,5620,5620,5620,0
|
|
20230816,103700,348239410,5620,5620,5620,5620,0
|
|
20230816,103600,348239410,5620,5620,5620,5620,0
|
|
20230816,103500,348239410,5620,5610,5620,5610,2
|
|
20230816,103400,348228180,5590,5600,5600,5590,20
|
|
20230816,103300,348116230,5590,5590,5590,5590,0
|
|
20230816,103200,348116230,5590,5590,5590,5590,0
|
|
20230816,103100,348116230,5590,5590,5590,5590,0
|
|
20230816,103000,348116230,5590,5590,5590,5590,0
|
|
20230816,102900,348116230,5590,5590,5590,5590,524
|
|
20230816,102800,345187070,5600,5600,5600,5600,0
|
|
20230816,102700,345187070,5600,5610,5610,5600,213
|
|
20230816,102600,343994260,5620,5610,5620,5610,52
|
|
20230816,102500,343702040,5600,5600,5600,5600,254
|
|
20230816,102400,342279640,5590,5600,5600,5590,42
|
|
20230816,102300,342044660,5590,5590,5590,5590,12
|
|
20230816,102200,341977580,5580,5580,5580,5580,5
|
|
20230816,102100,341949680,5590,5600,5600,5580,16
|
|
20230816,102000,341860250,5590,5590,5590,5590,3
|
|
20230816,101900,341843480,5580,5580,5580,5580,8
|
|
20230816,101800,341798840,5580,5590,5590,5580,29
|
|
20230816,101700,341636810,5590,5560,5590,5560,92
|
|
20230816,101600,341125260,5570,5580,5590,5570,19
|
|
20230816,101500,341019390,5580,5590,5590,5580,19
|
|
20230816,101400,340913350,5600,5600,5600,5600,12
|
|
20230816,101300,340846150,5590,5590,5590,5590,467
|
|
20230816,101200,338235620,5580,5570,5580,5570,139
|
|
20230816,101100,337461350,5570,5590,5590,5570,70
|
|
20230816,101000,337071020,5590,5590,5590,5590,0
|
|
20230816,100900,337071020,5590,5580,5590,5580,12
|
|
20230816,100800,337003950,5580,5590,5590,5580,86
|
|
20230816,100700,336524060,5580,5580,5580,5580,26
|
|
20230816,100600,336378980,5580,5580,5580,5580,14
|
|
20230816,100500,336300860,5570,5560,5580,5560,819
|
|
20230816,100400,331740260,5560,5560,5560,5560,441
|
|
20230816,100300,329288300,5520,5580,5580,5470,10840
|
|
20230816,100200,269753160,5580,5580,5580,5580,13
|
|
20230816,100100,269680620,5580,5580,5580,5580,54
|
|
20230816,100000,269379300,5590,5560,5590,5550,1236
|
|
20230816,095900,262505860,5560,5550,5560,5540,202
|
|
20230816,095800,261382770,5540,5530,5540,5530,269
|
|
20230816,095700,259893560,5540,5620,5620,5490,12492
|
|
20230816,095600,190941050,5600,5600,5600,5600,146
|
|
20230816,095500,190123450,5600,5600,5600,5600,129
|
|
20230816,095400,189401050,5600,5600,5600,5600,139
|
|
20230816,095300,188622650,5640,5640,5640,5640,10
|
|
20230816,095200,188566250,5640,5610,5640,5600,139
|
|
20230816,095100,187787380,5620,5630,5630,5620,28
|
|
20230816,095000,187629920,5630,5630,5630,5630,8
|
|
20230816,094900,187584880,5630,5630,5630,5630,1
|
|
20230816,094800,187579250,5620,5620,5620,5620,4
|
|
20230816,094700,187556770,5610,5610,5610,5610,538
|
|
20230816,094600,184538590,5610,5620,5620,5610,1217
|
|
20230816,094500,177699100,5620,5610,5620,5610,1001
|
|
20230816,094400,172073490,5610,5610,5610,5610,0
|
|
20230816,094300,172073490,5610,5610,5610,5610,0
|
|
20230816,094200,172073490,5610,5610,5610,5610,410
|
|
20230816,094100,169773390,5620,5570,5620,5570,94
|
|
20230816,094000,169246480,5600,5640,5640,5570,5402
|
|
20230816,093900,139015470,5640,5650,5650,5640,266
|
|
20230816,093800,137515220,5670,5670,5670,5670,20
|
|
20230816,093700,137401820,5670,5670,5670,5670,2
|
|
20230816,093600,137390480,5670,5650,5670,5650,594
|
|
20230816,093500,134034280,5650,5650,5650,5650,692
|
|
20230816,093400,130124480,5650,5660,5660,5650,611
|
|
20230816,093300,126670510,5650,5670,5670,5650,835
|
|
20230816,093200,121950160,5670,5670,5670,5670,4
|
|
20230816,093100,121927480,5670,5670,5670,5670,2
|
|
20230816,093000,121916140,5660,5660,5660,5660,233
|
|
20230816,092900,120597360,5660,5660,5660,5660,335
|
|
20230816,092800,118701260,5660,5660,5660,5660,116
|
|
20230816,092700,118044700,5660,5650,5660,5650,61
|
|
20230816,092600,117699550,5650,5650,5650,5650,5
|
|
20230816,092500,117671300,5650,5650,5650,5650,251
|
|
20230816,092400,116253150,5640,5640,5640,5640,105
|
|
20230816,092300,115660950,5630,5630,5630,5630,334
|
|
20230816,092200,113780530,5640,5670,5670,5610,4215
|
|
20230816,092100,89972060,5670,5700,5700,5670,3034
|
|
20230816,092000,72725650,5710,5710,5710,5710,0
|
|
20230816,091900,72725650,5710,5710,5710,5710,11
|
|
20230816,091800,72662840,5700,5700,5700,5700,470
|
|
20230816,091700,69983840,5690,5690,5690,5690,1
|
|
20230816,091600,69978150,5690,5690,5690,5690,34
|
|
20230816,091500,69784690,5700,5700,5700,5700,1788
|
|
20230816,091400,59593090,5710,5750,5750,5710,431
|
|
20230816,091300,57131880,5760,5760,5760,5760,4
|
|
20230816,091200,57108840,5810,5810,5810,5810,0
|
|
20230816,091100,57108840,5810,5740,5820,5740,1405
|
|
20230816,091000,49003680,5740,5740,5740,5730,186
|
|
20230816,090900,47936160,5740,5700,5750,5700,1070
|
|
20230816,090800,41830070,5680,5680,5680,5680,0
|
|
20230816,090700,41830070,5680,5710,5710,5680,4737
|
|
20230816,090600,14818570,5720,5720,5720,5720,63
|
|
20230816,090500,14458210,5740,5740,5740,5740,1
|
|
20230816,090400,14452470,5740,5740,5740,5740,1
|
|
20230816,090300,14446730,5740,5710,5740,5710,300
|
|
20230816,090200,12730730,5710,5740,5760,5710,384
|
|
20230816,090100,10533760,5720,5730,5730,5720,399
|
|
20230816,090000,8249660,5730,5740,5760,5730,1436
|