681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,201800,384888200,5500,5500,5500,5500,3049
|
|
20230817,201700,384888200,5500,5500,5500,5500,0
|
|
20230817,201600,384888200,5500,5500,5500,5500,0
|
|
20230817,201500,384888200,5500,5500,5500,5500,0
|
|
20230817,201400,384888200,5500,5500,5500,5500,0
|
|
20230817,201300,384888200,5500,5500,5500,5500,0
|
|
20230817,201200,384888200,5500,5500,5500,5500,0
|
|
20230817,201100,384888200,5500,5500,5500,5500,0
|
|
20230817,201000,384888200,5500,5500,5500,5500,0
|
|
20230817,200900,384888200,5500,5500,5500,5500,0
|
|
20230817,200800,384888200,5500,5500,5500,5500,0
|
|
20230817,200700,384888200,5500,5500,5500,5500,0
|
|
20230817,200600,384888200,5500,5500,5500,5500,0
|
|
20230817,200500,384888200,5500,5500,5500,5500,0
|
|
20230817,200400,384888200,5500,5500,5500,5500,0
|
|
20230817,200300,384888200,5500,5500,5500,5500,0
|
|
20230817,200200,384888200,5500,5500,5500,5500,0
|
|
20230817,200100,384888200,5500,5500,5500,5500,0
|
|
20230817,200000,384888200,5500,5500,5500,5500,0
|
|
20230817,195900,384888200,5500,5500,5500,5500,0
|
|
20230817,195800,384888200,5500,5500,5500,5500,0
|
|
20230817,195700,384888200,5500,5500,5500,5500,0
|
|
20230817,195600,384888200,5500,5500,5500,5500,0
|
|
20230817,195500,384888200,5500,5500,5500,5500,0
|
|
20230817,195400,384888200,5500,5500,5500,5500,0
|
|
20230817,195300,384888200,5500,5500,5500,5500,0
|
|
20230817,195200,384888200,5500,5500,5500,5500,0
|
|
20230817,195100,384888200,5500,5500,5500,5500,0
|
|
20230817,195000,384888200,5500,5500,5500,5500,0
|
|
20230817,194900,384888200,5500,5500,5500,5500,0
|
|
20230817,194800,384888200,5500,5500,5500,5500,3049
|
|
20230817,194700,384888200,5500,5500,5500,5500,0
|
|
20230817,194600,384888200,5500,5500,5500,5500,0
|
|
20230817,194500,384888200,5500,5500,5500,5500,0
|
|
20230817,194400,384888200,5500,5500,5500,5500,0
|
|
20230817,194300,384888200,5500,5500,5500,5500,0
|
|
20230817,194200,384888200,5500,5500,5500,5500,0
|
|
20230817,194100,384888200,5500,5500,5500,5500,0
|
|
20230817,194000,384888200,5500,5500,5500,5500,0
|
|
20230817,193900,384888200,5500,5500,5500,5500,0
|
|
20230817,193800,384888200,5500,5500,5500,5500,0
|
|
20230817,193700,384888200,5500,5500,5500,5500,0
|
|
20230817,193600,384888200,5500,5500,5500,5500,0
|
|
20230817,193500,384888200,5500,5500,5500,5500,0
|
|
20230817,193400,384888200,5500,5500,5500,5500,0
|
|
20230817,193300,384888200,5500,5500,5500,5500,0
|
|
20230817,193200,384888200,5500,5500,5500,5500,0
|
|
20230817,193100,384888200,5500,5500,5500,5500,0
|
|
20230817,193000,384888200,5500,5500,5500,5500,0
|
|
20230817,192900,384888200,5500,5500,5500,5500,0
|
|
20230817,192800,384888200,5500,5500,5500,5500,0
|
|
20230817,192700,384888200,5500,5500,5500,5500,0
|
|
20230817,192600,384888200,5500,5500,5500,5500,0
|
|
20230817,192500,384888200,5500,5500,5500,5500,0
|
|
20230817,192400,384888200,5500,5500,5500,5500,0
|
|
20230817,192300,384888200,5500,5500,5500,5500,0
|
|
20230817,192200,384888200,5500,5500,5500,5500,0
|
|
20230817,192100,384888200,5500,5500,5500,5500,0
|
|
20230817,192000,384888200,5500,5500,5500,5500,0
|
|
20230817,191900,384888200,5500,5500,5500,5500,0
|
|
20230817,191800,384888200,5500,5500,5500,5500,3049
|
|
20230817,191700,384888200,5500,5500,5500,5500,0
|
|
20230817,191600,384888200,5500,5500,5500,5500,0
|
|
20230817,191500,384888200,5500,5500,5500,5500,0
|
|
20230817,191400,384888200,5500,5500,5500,5500,0
|
|
20230817,191300,384888200,5500,5500,5500,5500,0
|
|
20230817,191200,384888200,5500,5500,5500,5500,0
|
|
20230817,191100,384888200,5500,5500,5500,5500,0
|
|
20230817,191000,384888200,5500,5500,5500,5500,0
|
|
20230817,190900,384888200,5500,5500,5500,5500,0
|
|
20230817,190800,384888200,5500,5500,5500,5500,0
|
|
20230817,190700,384888200,5500,5500,5500,5500,0
|
|
20230817,190600,384888200,5500,5500,5500,5500,0
|
|
20230817,190500,384888200,5500,5500,5500,5500,0
|
|
20230817,190400,384888200,5500,5500,5500,5500,0
|
|
20230817,190300,384888200,5500,5500,5500,5500,0
|
|
20230817,190200,384888200,5500,5500,5500,5500,0
|
|
20230817,190100,384888200,5500,5500,5500,5500,0
|
|
20230817,190000,384888200,5500,5500,5500,5500,0
|
|
20230817,185900,384888200,5500,5500,5500,5500,0
|
|
20230817,185800,384888200,5500,5500,5500,5500,0
|
|
20230817,185700,384888200,5500,5500,5500,5500,0
|
|
20230817,185600,384888200,5500,5500,5500,5500,0
|
|
20230817,185500,384888200,5500,5500,5500,5500,0
|
|
20230817,185400,384888200,5500,5500,5500,5500,0
|
|
20230817,185300,384888200,5500,5500,5500,5500,0
|
|
20230817,185200,384888200,5500,5500,5500,5500,0
|
|
20230817,185100,384888200,5500,5500,5500,5500,0
|
|
20230817,185000,384888200,5500,5500,5500,5500,0
|
|
20230817,184900,384888200,5500,5500,5500,5500,0
|
|
20230817,184800,384888200,5500,5500,5500,5500,3049
|
|
20230817,184700,384888200,5500,5500,5500,5500,0
|
|
20230817,184600,384888200,5500,5500,5500,5500,0
|
|
20230817,184500,384888200,5500,5500,5500,5500,0
|
|
20230817,184400,384888200,5500,5500,5500,5500,0
|
|
20230817,184300,384888200,5500,5500,5500,5500,0
|
|
20230817,184200,384888200,5500,5500,5500,5500,0
|
|
20230817,184100,384888200,5500,5500,5500,5500,0
|
|
20230817,184000,384888200,5500,5500,5500,5500,0
|
|
20230817,183900,384888200,5500,5500,5500,5500,0
|
|
20230817,183800,384888200,5500,5500,5500,5500,0
|
|
20230817,183700,384888200,5500,5500,5500,5500,0
|
|
20230817,183600,384888200,5500,5500,5500,5500,0
|
|
20230817,183500,384888200,5500,5500,5500,5500,0
|
|
20230817,183400,384888200,5500,5500,5500,5500,0
|
|
20230817,183300,384888200,5500,5500,5500,5500,0
|
|
20230817,183200,384888200,5500,5500,5500,5500,0
|
|
20230817,183100,384888200,5500,5500,5500,5500,0
|
|
20230817,183000,384888200,5500,5500,5500,5500,0
|
|
20230817,182900,384888200,5500,5500,5500,5500,0
|
|
20230817,182800,384888200,5500,5500,5500,5500,0
|
|
20230817,182700,384888200,5500,5500,5500,5500,0
|
|
20230817,182600,384888200,5500,5500,5500,5500,0
|
|
20230817,182500,384888200,5500,5500,5500,5500,0
|
|
20230817,182400,384888200,5500,5500,5500,5500,0
|
|
20230817,182300,384888200,5500,5500,5500,5500,0
|
|
20230817,182200,384888200,5500,5500,5500,5500,0
|
|
20230817,182100,384888200,5500,5500,5500,5500,0
|
|
20230817,182000,384888200,5500,5500,5500,5500,0
|
|
20230817,181900,384888200,5500,5500,5500,5500,0
|
|
20230817,181800,384888200,5500,5500,5500,5500,3049
|
|
20230817,181700,384888200,5500,5500,5500,5500,0
|
|
20230817,181600,384888200,5500,5500,5500,5500,0
|
|
20230817,181500,384888200,5500,5500,5500,5500,0
|
|
20230817,181400,384888200,5500,5500,5500,5500,0
|
|
20230817,181300,384888200,5500,5500,5500,5500,0
|
|
20230817,181200,384888200,5500,5500,5500,5500,0
|
|
20230817,181100,384888200,5500,5500,5500,5500,0
|
|
20230817,181000,384888200,5500,5500,5500,5500,0
|
|
20230817,180900,384888200,5500,5500,5500,5500,0
|
|
20230817,180800,384888200,5500,5500,5500,5500,0
|
|
20230817,180700,384888200,5500,5500,5500,5500,0
|
|
20230817,180600,384888200,5500,5500,5500,5500,0
|
|
20230817,180500,384888200,5500,5500,5500,5500,0
|
|
20230817,180400,384888200,5500,5500,5500,5500,0
|
|
20230817,180300,384888200,5500,5500,5500,5500,0
|
|
20230817,180200,384888200,5500,5500,5500,5500,0
|
|
20230817,180100,384888200,5500,5500,5500,5500,0
|
|
20230817,180000,384888200,5500,5500,5500,5500,0
|
|
20230817,175900,384888200,5500,5500,5500,5500,0
|
|
20230817,175800,384888200,5500,5500,5500,5500,0
|
|
20230817,175700,384888200,5500,5500,5500,5500,0
|
|
20230817,175600,384888200,5500,5500,5500,5500,0
|
|
20230817,175500,384888200,5500,5500,5500,5500,0
|
|
20230817,175400,384888200,5500,5500,5500,5500,0
|
|
20230817,175300,384888200,5500,5500,5500,5500,0
|
|
20230817,175200,384888200,5500,5500,5500,5500,0
|
|
20230817,175100,384888200,5500,5500,5500,5500,0
|
|
20230817,175000,384888200,5500,5500,5500,5500,0
|
|
20230817,174900,384888200,5500,5500,5500,5500,0
|
|
20230817,174800,384888200,5500,5500,5500,5500,3049
|
|
20230817,174700,384888200,5500,5500,5500,5500,0
|
|
20230817,174600,384888200,5500,5500,5500,5500,0
|
|
20230817,174500,384888200,5500,5500,5500,5500,0
|
|
20230817,174400,384888200,5500,5500,5500,5500,0
|
|
20230817,174300,384888200,5500,5500,5500,5500,0
|
|
20230817,174200,384888200,5500,5500,5500,5500,0
|
|
20230817,174100,384888200,5500,5500,5500,5500,0
|
|
20230817,174000,384888200,5500,5500,5500,5500,0
|
|
20230817,173900,384888200,5500,5500,5500,5500,0
|
|
20230817,173800,384888200,5500,5500,5500,5500,0
|
|
20230817,173700,384888200,5500,5500,5500,5500,0
|
|
20230817,173600,384888200,5500,5500,5500,5500,0
|
|
20230817,173500,384888200,5500,5500,5500,5500,0
|
|
20230817,173400,384888200,5500,5500,5500,5500,0
|
|
20230817,173300,384888200,5500,5500,5500,5500,0
|
|
20230817,173200,384888200,5500,5500,5500,5500,0
|
|
20230817,173100,384888200,5500,5500,5500,5500,0
|
|
20230817,173000,384888200,5500,5500,5500,5500,0
|
|
20230817,172900,384888200,5500,5500,5500,5500,0
|
|
20230817,172800,384888200,5500,5500,5500,5500,0
|
|
20230817,172700,384888200,5500,5500,5500,5500,0
|
|
20230817,172600,384888200,5500,5500,5500,5500,0
|
|
20230817,172500,384888200,5500,5500,5500,5500,0
|
|
20230817,172400,384888200,5500,5500,5500,5500,0
|
|
20230817,172300,384888200,5500,5500,5500,5500,0
|
|
20230817,172200,384888200,5500,5500,5500,5500,0
|
|
20230817,172100,384888200,5500,5500,5500,5500,0
|
|
20230817,172000,384888200,5500,5500,5500,5500,0
|
|
20230817,171900,384888200,5500,5500,5500,5500,0
|
|
20230817,171800,384888200,5500,5500,5500,5500,3049
|
|
20230817,171700,384888200,5500,5500,5500,5500,0
|
|
20230817,171600,384888200,5500,5500,5500,5500,0
|
|
20230817,171500,384888200,5500,5500,5500,5500,0
|
|
20230817,171400,384888200,5500,5500,5500,5500,0
|
|
20230817,171300,384888200,5500,5500,5500,5500,0
|
|
20230817,171200,384888200,5500,5500,5500,5500,0
|
|
20230817,171100,384888200,5500,5500,5500,5500,0
|
|
20230817,171000,384888200,5500,5500,5500,5500,0
|
|
20230817,170900,384888200,5500,5500,5500,5500,0
|
|
20230817,170800,384888200,5500,5500,5500,5500,0
|
|
20230817,170700,384888200,5500,5500,5500,5500,0
|
|
20230817,170600,384888200,5500,5500,5500,5500,0
|
|
20230817,170500,384888200,5500,5500,5500,5500,0
|
|
20230817,170400,384888200,5500,5500,5500,5500,0
|
|
20230817,170300,384888200,5500,5500,5500,5500,0
|
|
20230817,170200,384888200,5500,5500,5500,5500,0
|
|
20230817,170100,384888200,5500,5500,5500,5500,0
|
|
20230817,170000,384888200,5500,5500,5500,5500,0
|
|
20230817,165900,384888200,5500,5500,5500,5500,0
|
|
20230817,165800,384888200,5500,5500,5500,5500,0
|
|
20230817,165700,384888200,5500,5500,5500,5500,0
|
|
20230817,165600,384888200,5500,5500,5500,5500,0
|
|
20230817,165500,384888200,5500,5500,5500,5500,0
|
|
20230817,165400,384888200,5500,5500,5500,5500,0
|
|
20230817,165300,384888200,5500,5500,5500,5500,0
|
|
20230817,165200,384888200,5500,5500,5500,5500,0
|
|
20230817,165100,384888200,5500,5500,5500,5500,0
|
|
20230817,165000,384888200,5500,5500,5500,5500,0
|
|
20230817,164900,384888200,5500,5500,5500,5500,0
|
|
20230817,164800,384888200,5500,5500,5500,5500,3049
|
|
20230817,164700,384888200,5500,5500,5500,5500,0
|
|
20230817,164600,384888200,5500,5500,5500,5500,0
|
|
20230817,164500,384888200,5500,5500,5500,5500,0
|
|
20230817,164400,384888200,5500,5500,5500,5500,0
|
|
20230817,164300,384888200,5500,5500,5500,5500,0
|
|
20230817,164200,384888200,5500,5500,5500,5500,0
|
|
20230817,164100,384888200,5500,5500,5500,5500,0
|
|
20230817,164000,384888200,5500,5500,5500,5500,0
|
|
20230817,163900,384888200,5500,5500,5500,5500,0
|
|
20230817,163800,384888200,5500,5500,5500,5500,0
|
|
20230817,163700,384888200,5500,5500,5500,5500,0
|
|
20230817,163600,384888200,5500,5500,5500,5500,0
|
|
20230817,163500,384888200,5500,5500,5500,5500,0
|
|
20230817,163400,384888200,5500,5500,5500,5500,0
|
|
20230817,163300,384888200,5500,5500,5500,5500,0
|
|
20230817,163200,384888200,5500,5500,5500,5500,0
|
|
20230817,163100,384888200,5500,5500,5500,5500,0
|
|
20230817,163000,384888200,5500,5500,5500,5500,0
|
|
20230817,162900,384888200,5500,5500,5500,5500,0
|
|
20230817,162800,384888200,5500,5500,5500,5500,0
|
|
20230817,162700,384888200,5500,5500,5500,5500,0
|
|
20230817,162600,384888200,5500,5500,5500,5500,0
|
|
20230817,162500,384888200,5500,5500,5500,5500,0
|
|
20230817,162400,384888200,5500,5500,5500,5500,0
|
|
20230817,162300,384888200,5500,5500,5500,5500,0
|
|
20230817,162200,384888200,5500,5500,5500,5500,0
|
|
20230817,162100,384888200,5500,5500,5500,5500,0
|
|
20230817,162000,384888200,5500,5500,5500,5500,0
|
|
20230817,161900,384888200,5500,5500,5500,5500,0
|
|
20230817,161800,384888200,5500,5500,5500,5500,3049
|
|
20230817,161700,384888200,5500,5500,5500,5500,0
|
|
20230817,161600,384888200,5500,5500,5500,5500,0
|
|
20230817,161500,384888200,5500,5500,5500,5500,0
|
|
20230817,161400,384888200,5500,5500,5500,5500,0
|
|
20230817,161300,384888200,5500,5500,5500,5500,0
|
|
20230817,161200,384888200,5500,5500,5500,5500,0
|
|
20230817,161100,384888200,5500,5500,5500,5500,0
|
|
20230817,161000,384888200,5500,5500,5500,5500,0
|
|
20230817,160900,384888200,5500,5500,5500,5500,0
|
|
20230817,160800,384888200,5500,5500,5500,5500,0
|
|
20230817,160700,384888200,5500,5500,5500,5500,0
|
|
20230817,160600,384888200,5500,5500,5500,5500,0
|
|
20230817,160500,384888200,5500,5500,5500,5500,0
|
|
20230817,160400,384888200,5500,5500,5500,5500,0
|
|
20230817,160300,384888200,5500,5500,5500,5500,0
|
|
20230817,160200,384888200,5500,5500,5500,5500,0
|
|
20230817,160100,384888200,5500,5500,5500,5500,0
|
|
20230817,160000,384888200,5500,5500,5500,5500,0
|
|
20230817,155900,384888200,5500,5500,5500,5500,0
|
|
20230817,155800,384888200,5500,5500,5500,5500,0
|
|
20230817,155700,384888200,5500,5500,5500,5500,0
|
|
20230817,155600,384888200,5500,5500,5500,5500,0
|
|
20230817,155500,384888200,5500,5500,5500,5500,0
|
|
20230817,155400,384888200,5500,5500,5500,5500,0
|
|
20230817,155300,384888200,5500,5500,5500,5500,0
|
|
20230817,155200,384888200,5500,5500,5500,5500,0
|
|
20230817,155100,384888200,5500,5500,5500,5500,0
|
|
20230817,155000,384888200,5500,5500,5500,5500,0
|
|
20230817,154900,384888200,5500,5500,5500,5500,0
|
|
20230817,154800,384888200,5500,5500,5500,5500,3049
|
|
20230817,154700,384888200,5500,5500,5500,5500,0
|
|
20230817,154600,384888200,5500,5500,5500,5500,0
|
|
20230817,154500,384888200,5500,5500,5500,5500,0
|
|
20230817,154400,384888200,5500,5500,5500,5500,0
|
|
20230817,154300,384888200,5500,5500,5500,5500,0
|
|
20230817,154200,384888200,5500,5500,5500,5500,0
|
|
20230817,154100,384888200,5500,5500,5500,5500,0
|
|
20230817,154000,384888200,5500,5500,5500,5500,0
|
|
20230817,153900,384888200,5500,5500,5500,5500,0
|
|
20230817,153800,384888200,5500,5500,5500,5500,0
|
|
20230817,153700,384888200,5500,5500,5500,5500,0
|
|
20230817,153600,384888200,5500,5500,5500,5500,0
|
|
20230817,153500,384888200,5500,5500,5500,5500,0
|
|
20230817,153400,384888200,5500,5500,5500,5500,0
|
|
20230817,153300,384888200,5500,5500,5500,5500,0
|
|
20230817,153200,384888200,5500,5500,5500,5500,0
|
|
20230817,153100,384888200,5500,5500,5500,5500,0
|
|
20230817,153000,384888200,5500,5500,5500,5500,3049
|
|
20230817,152900,368118700,5470,5470,5470,5470,0
|
|
20230817,152800,368118700,5470,5470,5470,5470,0
|
|
20230817,152700,368118700,5470,5470,5470,5470,0
|
|
20230817,152600,368118700,5470,5470,5470,5470,0
|
|
20230817,152500,368118700,5470,5470,5470,5470,0
|
|
20230817,152400,368118700,5470,5470,5470,5470,0
|
|
20230817,152300,368118700,5470,5470,5470,5470,0
|
|
20230817,152200,368118700,5470,5470,5470,5470,0
|
|
20230817,152100,368118700,5470,5470,5470,5470,0
|
|
20230817,152000,368118700,5470,5470,5470,5470,0
|
|
20230817,151900,368118700,5470,5470,5470,5470,0
|
|
20230817,151800,368118700,5470,5470,5470,5470,37
|
|
20230817,151700,367916310,5460,5460,5460,5460,10
|
|
20230817,151600,367861710,5460,5460,5460,5460,50
|
|
20230817,151500,367588710,5470,5470,5470,5470,1
|
|
20230817,151400,367583240,5470,5470,5470,5470,89
|
|
20230817,151300,367096410,5470,5470,5470,5470,13
|
|
20230817,151200,367025300,5470,5470,5470,5470,12
|
|
20230817,151100,366959660,5470,5470,5470,5470,23
|
|
20230817,151000,366833850,5470,5470,5470,5470,177
|
|
20230817,150900,365865660,5470,5470,5470,5470,0
|
|
20230817,150800,365865660,5470,5470,5470,5470,0
|
|
20230817,150700,365865660,5470,5470,5470,5470,1
|
|
20230817,150600,365860190,5450,5450,5450,5450,5
|
|
20230817,150500,365832940,5450,5450,5450,5450,5
|
|
20230817,150400,365805690,5450,5450,5450,5450,0
|
|
20230817,150300,365805690,5450,5450,5450,5450,0
|
|
20230817,150200,365805690,5450,5450,5450,5450,0
|
|
20230817,150100,365805690,5450,5450,5450,5450,0
|
|
20230817,150000,365805690,5450,5450,5450,5450,100
|
|
20230817,145900,365260690,5450,5450,5450,5450,344
|
|
20230817,145800,363385890,5460,5460,5460,5460,0
|
|
20230817,145700,363385890,5460,5460,5460,5460,98
|
|
20230817,145600,362850810,5450,5450,5450,5450,100
|
|
20230817,145500,362305810,5460,5460,5460,5460,2
|
|
20230817,145400,362294890,5450,5450,5450,5450,0
|
|
20230817,145300,362294890,5450,5450,5450,5450,0
|
|
20230817,145200,362294890,5450,5450,5450,5450,23
|
|
20230817,145100,362169540,5450,5450,5450,5450,0
|
|
20230817,145000,362169540,5450,5450,5450,5450,0
|
|
20230817,144900,362169540,5450,5450,5450,5450,0
|
|
20230817,144800,362169540,5450,5450,5450,5450,0
|
|
20230817,144700,362169540,5450,5450,5450,5450,51
|
|
20230817,144600,361891590,5460,5450,5460,5450,100
|
|
20230817,144500,361345990,5460,5450,5460,5450,728
|
|
20230817,144400,357377570,5410,5420,5420,5410,20
|
|
20230817,144300,357269360,5410,5420,5420,5410,2056
|
|
20230817,144200,346146310,5420,5430,5430,5420,50
|
|
20230817,144100,345875210,5440,5440,5440,5440,42
|
|
20230817,144000,345646730,5440,5440,5440,5440,5
|
|
20230817,143900,345619530,5450,5450,5450,5450,0
|
|
20230817,143800,345619530,5450,5450,5450,5450,0
|
|
20230817,143700,345619530,5450,5450,5450,5450,131
|
|
20230817,143600,344905580,5460,5460,5460,5460,0
|
|
20230817,143500,344905580,5460,5460,5460,5460,20
|
|
20230817,143400,344796380,5460,5450,5460,5450,406
|
|
20230817,143300,342583620,5450,5450,5450,5450,4
|
|
20230817,143200,342561820,5420,5420,5420,5420,0
|
|
20230817,143100,342561820,5420,5420,5420,5420,0
|
|
20230817,143000,342561820,5420,5420,5420,5420,0
|
|
20230817,142900,342561820,5420,5420,5420,5420,1
|
|
20230817,142800,342556400,5420,5440,5440,5410,3304
|
|
20230817,142700,324672060,5440,5440,5440,5440,0
|
|
20230817,142600,324672060,5440,5440,5440,5440,100
|
|
20230817,142500,324128060,5470,5470,5470,5470,0
|
|
20230817,142400,324128060,5470,5470,5470,5470,0
|
|
20230817,142300,324128060,5470,5470,5470,5470,0
|
|
20230817,142200,324128060,5470,5460,5470,5440,51
|
|
20230817,142100,323850320,5460,5460,5460,5460,0
|
|
20230817,142000,323850320,5460,5460,5460,5460,0
|
|
20230817,141900,323850320,5460,5460,5460,5460,0
|
|
20230817,141800,323850320,5460,5460,5460,5460,304
|
|
20230817,141700,322190480,5460,5460,5460,5460,0
|
|
20230817,141600,322190480,5460,5480,5480,5460,15
|
|
20230817,141500,322108460,5480,5480,5480,5480,0
|
|
20230817,141400,322108460,5480,5480,5480,5480,0
|
|
20230817,141300,322108460,5480,5480,5480,5480,0
|
|
20230817,141200,322108460,5480,5460,5480,5460,231
|
|
20230817,141100,320847180,5460,5460,5460,5460,0
|
|
20230817,141000,320847180,5460,5460,5460,5460,0
|
|
20230817,140900,320847180,5460,5460,5460,5460,6
|
|
20230817,140800,320814420,5460,5460,5460,5460,0
|
|
20230817,140700,320814420,5460,5460,5460,5460,0
|
|
20230817,140600,320814420,5460,5460,5460,5460,0
|
|
20230817,140500,320814420,5460,5460,5460,5460,0
|
|
20230817,140400,320814420,5460,5460,5460,5460,42
|
|
20230817,140300,320585100,5460,5460,5460,5460,0
|
|
20230817,140200,320585100,5460,5460,5460,5460,0
|
|
20230817,140100,320585100,5460,5460,5460,5460,0
|
|
20230817,140000,320585100,5460,5460,5460,5460,0
|
|
20230817,135900,320585100,5460,5460,5460,5460,0
|
|
20230817,135800,320585100,5460,5460,5460,5460,0
|
|
20230817,135700,320585100,5460,5460,5460,5460,29
|
|
20230817,135600,320426760,5460,5460,5460,5460,3
|
|
20230817,135500,320410380,5480,5470,5480,5470,694
|
|
20230817,135400,316614190,5460,5460,5460,5460,0
|
|
20230817,135300,316614190,5460,5460,5460,5460,0
|
|
20230817,135200,316614190,5460,5460,5460,5460,0
|
|
20230817,135100,316614190,5460,5460,5460,5460,0
|
|
20230817,135000,316614190,5460,5460,5460,5460,0
|
|
20230817,134900,316614190,5460,5460,5460,5460,0
|
|
20230817,134800,316614190,5460,5460,5460,5460,0
|
|
20230817,134700,316614190,5460,5460,5460,5460,0
|
|
20230817,134600,316614190,5460,5460,5460,5460,0
|
|
20230817,134500,316614190,5460,5460,5460,5460,8
|
|
20230817,134400,316570510,5460,5460,5460,5460,70
|
|
20230817,134300,316188310,5460,5460,5460,5460,0
|
|
20230817,134200,316188310,5460,5460,5460,5460,0
|
|
20230817,134100,316188310,5460,5450,5460,5450,90
|
|
20230817,134000,315697010,5430,5430,5430,5430,0
|
|
20230817,133900,315697010,5430,5430,5430,5430,0
|
|
20230817,133800,315697010,5430,5440,5440,5430,7500
|
|
20230817,133700,274971340,5440,5440,5440,5440,0
|
|
20230817,133600,274971340,5440,5440,5440,5440,0
|
|
20230817,133500,274971340,5440,5440,5440,5440,0
|
|
20230817,133400,274971340,5440,5440,5440,5440,0
|
|
20230817,133300,274971340,5440,5440,5440,5440,0
|
|
20230817,133200,274971340,5440,5440,5440,5440,86
|
|
20230817,133100,274503500,5450,5450,5450,5450,5
|
|
20230817,133000,274476250,5450,5450,5450,5450,0
|
|
20230817,132900,274476250,5450,5450,5450,5450,5
|
|
20230817,132800,274449000,5450,5440,5450,5440,1087
|
|
20230817,132700,268532950,5430,5430,5430,5430,0
|
|
20230817,132600,268532950,5430,5430,5430,5430,0
|
|
20230817,132500,268532950,5430,5430,5430,5430,0
|
|
20230817,132400,268532950,5430,5430,5430,5430,10
|
|
20230817,132300,268478650,5430,5430,5430,5430,0
|
|
20230817,132200,268478650,5430,5430,5430,5430,287
|
|
20230817,132100,266920240,5430,5430,5430,5430,0
|
|
20230817,132000,266920240,5430,5430,5430,5430,0
|
|
20230817,131900,266920240,5430,5430,5430,5430,0
|
|
20230817,131800,266920240,5430,5430,5430,5430,112
|
|
20230817,131700,266312080,5430,5430,5430,5430,0
|
|
20230817,131600,266312080,5430,5430,5430,5430,0
|
|
20230817,131500,266312080,5430,5430,5430,5430,0
|
|
20230817,131400,266312080,5430,5430,5430,5430,0
|
|
20230817,131300,266312080,5430,5430,5430,5430,0
|
|
20230817,131200,266312080,5430,5430,5430,5430,0
|
|
20230817,131100,266312080,5430,5430,5430,5430,0
|
|
20230817,131000,266312080,5430,5430,5430,5430,0
|
|
20230817,130900,266312080,5430,5430,5430,5430,0
|
|
20230817,130800,266312080,5430,5430,5430,5430,0
|
|
20230817,130700,266312080,5430,5430,5430,5430,0
|
|
20230817,130600,266312080,5430,5430,5430,5430,100
|
|
20230817,130500,265769080,5420,5420,5420,5420,0
|
|
20230817,130400,265769080,5420,5420,5420,5420,0
|
|
20230817,130300,265769080,5420,5410,5420,5410,358
|
|
20230817,130200,263829120,5420,5420,5420,5420,10
|
|
20230817,130100,263774920,5420,5420,5420,5420,152
|
|
20230817,130000,262951080,5420,5420,5420,5420,80
|
|
20230817,125900,262517480,5420,5420,5420,5420,0
|
|
20230817,125800,262517480,5420,5420,5420,5420,0
|
|
20230817,125700,262517480,5420,5420,5420,5420,90
|
|
20230817,125600,262029680,5420,5420,5420,5420,0
|
|
20230817,125500,262029680,5420,5420,5420,5420,0
|
|
20230817,125400,262029680,5420,5420,5420,5420,170
|
|
20230817,125300,261108280,5440,5440,5440,5440,0
|
|
20230817,125200,261108280,5440,5440,5440,5440,0
|
|
20230817,125100,261108280,5440,5440,5440,5440,0
|
|
20230817,125000,261108280,5440,5440,5440,5440,0
|
|
20230817,124900,261108280,5440,5440,5440,5440,0
|
|
20230817,124800,261108280,5440,5440,5440,5440,0
|
|
20230817,124700,261108280,5440,5440,5440,5440,62
|
|
20230817,124600,260771000,5440,5440,5440,5440,0
|
|
20230817,124500,260771000,5440,5440,5440,5440,0
|
|
20230817,124400,260771000,5440,5400,5440,5400,2
|
|
20230817,124300,260760160,5390,5390,5390,5390,0
|
|
20230817,124200,260760160,5390,5400,5400,5390,350
|
|
20230817,124100,258873560,5400,5420,5420,5400,1432
|
|
20230817,124000,251135440,5410,5420,5420,5410,965
|
|
20230817,123900,245914630,5420,5420,5420,5420,17
|
|
20230817,123800,245822490,5450,5450,5450,5450,0
|
|
20230817,123700,245822490,5450,5450,5450,5450,0
|
|
20230817,123600,245822490,5450,5450,5450,5450,0
|
|
20230817,123500,245822490,5450,5450,5450,5450,10
|
|
20230817,123400,245767990,5450,5450,5450,5450,18
|
|
20230817,123300,245669890,5460,5460,5460,5460,0
|
|
20230817,123200,245669890,5460,5460,5460,5460,0
|
|
20230817,123100,245669890,5460,5460,5460,5460,0
|
|
20230817,123000,245669890,5460,5460,5460,5460,0
|
|
20230817,122900,245669890,5460,5460,5460,5460,0
|
|
20230817,122800,245669890,5460,5460,5460,5460,0
|
|
20230817,122700,245669890,5460,5460,5460,5460,0
|
|
20230817,122600,245669890,5460,5460,5460,5460,0
|
|
20230817,122500,245669890,5460,5420,5460,5420,41
|
|
20230817,122400,245447630,5460,5460,5460,5460,0
|
|
20230817,122300,245447630,5460,5460,5460,5460,8
|
|
20230817,122200,245403950,5460,5460,5460,5460,0
|
|
20230817,122100,245403950,5460,5460,5460,5460,0
|
|
20230817,122000,245403950,5460,5460,5460,5460,0
|
|
20230817,121900,245403950,5460,5460,5460,5460,1
|
|
20230817,121800,245398490,5430,5440,5450,5430,3
|
|
20230817,121700,245382170,5420,5420,5420,5420,0
|
|
20230817,121600,245382170,5420,5430,5430,5420,259
|
|
20230817,121500,243978290,5440,5440,5440,5440,0
|
|
20230817,121400,243978290,5440,5440,5440,5440,10
|
|
20230817,121300,243923890,5450,5450,5450,5450,210
|
|
20230817,121200,242779390,5450,5450,5450,5450,0
|
|
20230817,121100,242779390,5450,5440,5450,5440,6
|
|
20230817,121000,242746740,5430,5430,5430,5430,3
|
|
20230817,120900,242730450,5450,5430,5450,5430,100
|
|
20230817,120800,242186450,5450,5450,5450,5450,0
|
|
20230817,120700,242186450,5450,5450,5450,5450,0
|
|
20230817,120600,242186450,5450,5450,5450,5450,0
|
|
20230817,120500,242186450,5450,5450,5450,5450,0
|
|
20230817,120400,242186450,5450,5450,5450,5450,715
|
|
20230817,120300,238289700,5450,5450,5450,5450,146
|
|
20230817,120200,237494000,5450,5450,5450,5450,0
|
|
20230817,120100,237494000,5450,5430,5450,5430,156
|
|
20230817,120000,236646900,5430,5430,5430,5430,248
|
|
20230817,115900,235300260,5430,5430,5430,5430,1000
|
|
20230817,115800,229870260,5420,5420,5420,5420,0
|
|
20230817,115700,229870260,5420,5420,5420,5420,0
|
|
20230817,115600,229870260,5420,5420,5420,5420,0
|
|
20230817,115500,229870260,5420,5420,5420,5420,0
|
|
20230817,115400,229870260,5420,5420,5420,5420,0
|
|
20230817,115300,229870260,5420,5420,5420,5420,0
|
|
20230817,115200,229870260,5420,5420,5420,5420,0
|
|
20230817,115100,229870260,5420,5420,5420,5420,0
|
|
20230817,115000,229870260,5420,5420,5420,5420,0
|
|
20230817,114900,229870260,5420,5420,5420,5420,8
|
|
20230817,114800,229826900,5420,5420,5420,5420,0
|
|
20230817,114700,229826900,5420,5420,5420,5420,0
|
|
20230817,114600,229826900,5420,5420,5420,5420,0
|
|
20230817,114500,229826900,5420,5430,5430,5420,365
|
|
20230817,114400,227845050,5430,5430,5430,5430,2
|
|
20230817,114300,227834190,5430,5430,5430,5430,8
|
|
20230817,114200,227790750,5450,5440,5450,5440,1000
|
|
20230817,114100,222345600,5420,5420,5420,5420,0
|
|
20230817,114000,222345600,5420,5420,5420,5420,0
|
|
20230817,113900,222345600,5420,5420,5420,5420,0
|
|
20230817,113800,222345600,5420,5440,5440,5420,22
|
|
20230817,113700,222226160,5440,5440,5440,5440,0
|
|
20230817,113600,222226160,5440,5440,5440,5440,0
|
|
20230817,113500,222226160,5440,5440,5440,5440,0
|
|
20230817,113400,222226160,5440,5440,5440,5440,0
|
|
20230817,113300,222226160,5440,5420,5440,5420,5
|
|
20230817,113200,222199010,5410,5400,5410,5400,3
|
|
20230817,113100,222182790,5390,5390,5400,5390,201
|
|
20230817,113000,221099390,5400,5400,5400,5400,2
|
|
20230817,112900,221088590,5390,5400,5400,5390,363
|
|
20230817,112800,219132000,5420,5410,5420,5410,20
|
|
20230817,112700,219023790,5390,5390,5390,5390,0
|
|
20230817,112600,219023790,5390,5390,5390,5390,49
|
|
20230817,112500,218759680,5410,5410,5410,5410,0
|
|
20230817,112400,218759680,5410,5410,5410,5410,31
|
|
20230817,112300,218591970,5420,5410,5420,5410,35
|
|
20230817,112200,218402610,5410,5410,5410,5410,0
|
|
20230817,112100,218402610,5410,5410,5410,5410,0
|
|
20230817,112000,218402610,5410,5410,5410,5410,20
|
|
20230817,111900,218294410,5410,5410,5410,5410,0
|
|
20230817,111800,218294410,5410,5390,5410,5390,24
|
|
20230817,111700,218164870,5400,5400,5400,5400,1103
|
|
20230817,111600,212208670,5400,5400,5400,5400,1
|
|
20230817,111500,212203270,5390,5390,5390,5390,51
|
|
20230817,111400,211928380,5390,5390,5390,5390,0
|
|
20230817,111300,211928380,5390,5390,5390,5390,0
|
|
20230817,111200,211928380,5390,5390,5390,5390,50
|
|
20230817,111100,211658880,5380,5380,5380,5380,38
|
|
20230817,111000,211454440,5400,5400,5400,5400,0
|
|
20230817,110900,211454440,5400,5400,5400,5400,0
|
|
20230817,110800,211454440,5400,5370,5400,5370,21
|
|
20230817,110700,211341640,5400,5400,5400,5400,270
|
|
20230817,110600,209883640,5400,5370,5400,5370,17
|
|
20230817,110500,209792320,5400,5400,5400,5400,0
|
|
20230817,110400,209792320,5400,5400,5400,5400,0
|
|
20230817,110300,209792320,5400,5400,5400,5400,0
|
|
20230817,110200,209792320,5400,5400,5400,5400,0
|
|
20230817,110100,209792320,5400,5400,5400,5400,0
|
|
20230817,110000,209792320,5400,5400,5400,5400,0
|
|
20230817,105900,209792320,5400,5390,5400,5390,1300
|
|
20230817,105800,202773220,5390,5390,5390,5390,0
|
|
20230817,105700,202773220,5390,5390,5390,5390,10
|
|
20230817,105600,202719320,5390,5390,5390,5390,0
|
|
20230817,105500,202719320,5390,5390,5390,5390,0
|
|
20230817,105400,202719320,5390,5390,5390,5390,0
|
|
20230817,105300,202719320,5390,5390,5390,5390,40
|
|
20230817,105200,202503720,5390,5380,5390,5380,7
|
|
20230817,105100,202466050,5370,5370,5370,5370,5
|
|
20230817,105000,202439200,5350,5350,5350,5350,0
|
|
20230817,104900,202439200,5350,5350,5350,5350,0
|
|
20230817,104800,202439200,5350,5350,5350,5350,0
|
|
20230817,104700,202439200,5350,5350,5350,5350,0
|
|
20230817,104600,202439200,5350,5350,5350,5350,0
|
|
20230817,104500,202439200,5350,5350,5350,5350,1500
|
|
20230817,104400,194414200,5360,5360,5360,5360,6
|
|
20230817,104300,194382040,5350,5350,5350,5350,0
|
|
20230817,104200,194382040,5350,5350,5350,5350,0
|
|
20230817,104100,194382040,5350,5350,5350,5350,1
|
|
20230817,104000,194376690,5360,5360,5360,5360,0
|
|
20230817,103900,194376690,5360,5360,5360,5360,0
|
|
20230817,103800,194376690,5360,5360,5360,5360,1
|
|
20230817,103700,194371330,5340,5340,5340,5340,0
|
|
20230817,103600,194371330,5340,5340,5340,5340,0
|
|
20230817,103500,194371330,5340,5360,5360,5340,250
|
|
20230817,103400,193035820,5380,5380,5380,5380,0
|
|
20230817,103300,193035820,5380,5380,5380,5380,0
|
|
20230817,103200,193035820,5380,5380,5380,5380,50
|
|
20230817,103100,192766820,5360,5360,5360,5360,100
|
|
20230817,103000,192230820,5360,5360,5360,5360,0
|
|
20230817,102900,192230820,5360,5360,5360,5360,2
|
|
20230817,102800,192220100,5380,5380,5380,5380,0
|
|
20230817,102700,192220100,5380,5380,5380,5380,0
|
|
20230817,102600,192220100,5380,5370,5380,5370,200
|
|
20230817,102500,191144570,5370,5370,5370,5370,10
|
|
20230817,102400,191090870,5330,5330,5330,5330,0
|
|
20230817,102300,191090870,5330,5330,5330,5330,0
|
|
20230817,102200,191090870,5330,5330,5330,5330,0
|
|
20230817,102100,191090870,5330,5360,5360,5330,301
|
|
20230817,102000,189486490,5350,5350,5350,5350,0
|
|
20230817,101900,189486490,5350,5350,5350,5350,0
|
|
20230817,101800,189486490,5350,5360,5360,5350,860
|
|
20230817,101700,184877060,5360,5360,5360,5360,338
|
|
20230817,101600,183065380,5360,5360,5360,5360,0
|
|
20230817,101500,183065380,5360,5350,5360,5350,2
|
|
20230817,101400,183054670,5350,5350,5350,5350,77
|
|
20230817,101300,182642720,5330,5360,5360,5320,735
|
|
20230817,101200,178728170,5400,5400,5400,5400,402
|
|
20230817,101100,176557370,5400,5390,5400,5390,1015
|
|
20230817,101000,171076480,5400,5400,5400,5400,0
|
|
20230817,100900,171076480,5400,5400,5400,5400,0
|
|
20230817,100800,171076480,5400,5400,5400,5400,0
|
|
20230817,100700,171076480,5400,5370,5400,5370,745
|
|
20230817,100600,167056180,5370,5370,5370,5370,0
|
|
20230817,100500,167056180,5370,5370,5370,5370,0
|
|
20230817,100400,167056180,5370,5370,5370,5370,10
|
|
20230817,100300,167002480,5340,5340,5340,5340,0
|
|
20230817,100200,167002480,5340,5340,5340,5340,0
|
|
20230817,100100,167002480,5340,5350,5350,5330,790
|
|
20230817,100000,162784360,5350,5350,5350,5350,0
|
|
20230817,095900,162784360,5350,5360,5360,5350,100
|
|
20230817,095800,162249060,5370,5370,5370,5370,0
|
|
20230817,095700,162249060,5370,5370,5370,5370,0
|
|
20230817,095600,162249060,5370,5370,5370,5370,1
|
|
20230817,095500,162243690,5370,5370,5370,5370,3
|
|
20230817,095400,162227580,5350,5350,5350,5350,1
|
|
20230817,095300,162222230,5350,5380,5380,5350,524
|
|
20230817,095200,159413620,5380,5380,5380,5380,50
|
|
20230817,095100,159144620,5360,5380,5380,5360,92
|
|
20230817,095000,158651200,5380,5380,5380,5380,0
|
|
20230817,094900,158651200,5380,5380,5380,5380,0
|
|
20230817,094800,158651200,5380,5380,5380,5380,18
|
|
20230817,094700,158554360,5360,5360,5360,5360,0
|
|
20230817,094600,158554360,5360,5360,5360,5360,0
|
|
20230817,094500,158554360,5360,5380,5380,5360,291
|
|
20230817,094400,156994380,5370,5370,5370,5370,307
|
|
20230817,094300,155345790,5350,5350,5350,5350,0
|
|
20230817,094200,155345790,5350,5350,5350,5350,40
|
|
20230817,094100,155131790,5360,5360,5360,5360,119
|
|
20230817,094000,154493950,5360,5360,5360,5360,0
|
|
20230817,093900,154493950,5360,5360,5360,5360,0
|
|
20230817,093800,154493950,5360,5370,5370,5360,408
|
|
20230817,093700,152305070,5370,5350,5370,5350,151
|
|
20230817,093600,151497180,5340,5330,5340,5300,1136
|
|
20230817,093500,145455350,5330,5300,5330,5290,66
|
|
20230817,093400,145105470,5340,5350,5350,5250,10145
|
|
20230817,093300,91350900,5350,5350,5350,5340,33
|
|
20230817,093200,91174390,5340,5350,5350,5340,211
|
|
20230817,093100,90047590,5350,5350,5350,5330,672
|
|
20230817,093000,86461380,5350,5390,5390,5340,1340
|
|
20230817,092900,79294170,5390,5390,5390,5390,1
|
|
20230817,092800,79288780,5390,5380,5390,5380,1027
|
|
20230817,092700,73754350,5390,5390,5390,5390,0
|
|
20230817,092600,73754350,5390,5390,5390,5390,0
|
|
20230817,092500,73754350,5390,5390,5390,5390,0
|
|
20230817,092400,73754350,5390,5390,5390,5390,0
|
|
20230817,092300,73754350,5390,5380,5390,5380,146
|
|
20230817,092200,72967760,5380,5360,5380,5350,2309
|
|
20230817,092100,60548560,5370,5360,5370,5350,1266
|
|
20230817,092000,53769180,5360,5400,5400,5360,605
|
|
20230817,091900,50526180,5400,5350,5400,5350,445
|
|
20230817,091800,48123230,5360,5380,5400,5360,474
|
|
20230817,091700,45575150,5380,5380,5380,5360,853
|
|
20230817,091600,40999590,5400,5400,5400,5400,0
|
|
20230817,091500,40999590,5400,5400,5400,5400,0
|
|
20230817,091400,40999590,5400,5400,5400,5400,1
|
|
20230817,091300,40994190,5400,5400,5400,5370,69
|
|
20230817,091200,40621870,5400,5370,5400,5370,46
|
|
20230817,091100,40374820,5370,5370,5370,5370,0
|
|
20230817,091000,40374820,5370,5370,5370,5370,23
|
|
20230817,090900,40251310,5370,5360,5370,5360,261
|
|
20230817,090800,38850730,5370,5370,5370,5370,15
|
|
20230817,090700,38770180,5360,5360,5360,5360,722
|
|
20230817,090600,34900260,5370,5370,5380,5370,540
|
|
20230817,090500,32000440,5400,5380,5400,5380,1755
|
|
20230817,090400,22539390,5400,5400,5400,5390,716
|
|
20230817,090300,18673790,5400,5410,5410,5390,260
|
|
20230817,090200,17269790,5400,5420,5420,5400,1218
|
|
20230817,090100,10686380,5410,5440,5440,5410,1511
|
|
20230817,090000,2476850,5450,5450,5450,5450,353
|