618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191500,331143180,5110,5110,5110,5110,1265
|
|
20230814,191400,331143180,5110,5110,5110,5110,0
|
|
20230814,191300,331143180,5110,5110,5110,5110,0
|
|
20230814,191200,331143180,5110,5110,5110,5110,0
|
|
20230814,191100,331143180,5110,5110,5110,5110,0
|
|
20230814,191000,331143180,5110,5110,5110,5110,0
|
|
20230814,190900,331143180,5110,5110,5110,5110,0
|
|
20230814,190800,331143180,5110,5110,5110,5110,0
|
|
20230814,190700,331143180,5110,5110,5110,5110,0
|
|
20230814,190600,331143180,5110,5110,5110,5110,0
|
|
20230814,190500,331143180,5110,5110,5110,5110,0
|
|
20230814,190400,331143180,5110,5110,5110,5110,0
|
|
20230814,190300,331143180,5110,5110,5110,5110,0
|
|
20230814,190200,331143180,5110,5110,5110,5110,0
|
|
20230814,190100,331143180,5110,5110,5110,5110,0
|
|
20230814,190000,331143180,5110,5110,5110,5110,0
|
|
20230814,185900,331143180,5110,5110,5110,5110,0
|
|
20230814,185800,331143180,5110,5110,5110,5110,0
|
|
20230814,185700,331143180,5110,5110,5110,5110,0
|
|
20230814,185600,331143180,5110,5110,5110,5110,0
|
|
20230814,185500,331143180,5110,5110,5110,5110,0
|
|
20230814,185400,331143180,5110,5110,5110,5110,0
|
|
20230814,185300,331143180,5110,5110,5110,5110,0
|
|
20230814,185200,331143180,5110,5110,5110,5110,0
|
|
20230814,185100,331143180,5110,5110,5110,5110,0
|
|
20230814,185000,331143180,5110,5110,5110,5110,0
|
|
20230814,184900,331143180,5110,5110,5110,5110,0
|
|
20230814,184800,331143180,5110,5110,5110,5110,0
|
|
20230814,184700,331143180,5110,5110,5110,5110,0
|
|
20230814,184600,331143180,5110,5110,5110,5110,0
|
|
20230814,184500,331143180,5110,5110,5110,5110,1265
|
|
20230814,184400,331143180,5110,5110,5110,5110,0
|
|
20230814,184300,331143180,5110,5110,5110,5110,0
|
|
20230814,184200,331143180,5110,5110,5110,5110,0
|
|
20230814,184100,331143180,5110,5110,5110,5110,0
|
|
20230814,184000,331143180,5110,5110,5110,5110,0
|
|
20230814,183900,331143180,5110,5110,5110,5110,0
|
|
20230814,183800,331143180,5110,5110,5110,5110,0
|
|
20230814,183700,331143180,5110,5110,5110,5110,0
|
|
20230814,183600,331143180,5110,5110,5110,5110,0
|
|
20230814,183500,331143180,5110,5110,5110,5110,0
|
|
20230814,183400,331143180,5110,5110,5110,5110,0
|
|
20230814,183300,331143180,5110,5110,5110,5110,0
|
|
20230814,183200,331143180,5110,5110,5110,5110,0
|
|
20230814,183100,331143180,5110,5110,5110,5110,0
|
|
20230814,183000,331143180,5110,5110,5110,5110,0
|
|
20230814,182900,331143180,5110,5110,5110,5110,0
|
|
20230814,182800,331143180,5110,5110,5110,5110,0
|
|
20230814,182700,331143180,5110,5110,5110,5110,0
|
|
20230814,182600,331143180,5110,5110,5110,5110,0
|
|
20230814,182500,331143180,5110,5110,5110,5110,0
|
|
20230814,182400,331143180,5110,5110,5110,5110,0
|
|
20230814,182300,331143180,5110,5110,5110,5110,0
|
|
20230814,182200,331143180,5110,5110,5110,5110,0
|
|
20230814,182100,331143180,5110,5110,5110,5110,0
|
|
20230814,182000,331143180,5110,5110,5110,5110,0
|
|
20230814,181900,331143180,5110,5110,5110,5110,0
|
|
20230814,181800,331143180,5110,5110,5110,5110,0
|
|
20230814,181700,331143180,5110,5110,5110,5110,0
|
|
20230814,181600,331143180,5110,5110,5110,5110,0
|
|
20230814,181500,331143180,5110,5110,5110,5110,1265
|
|
20230814,181400,331143180,5110,5110,5110,5110,0
|
|
20230814,181300,331143180,5110,5110,5110,5110,0
|
|
20230814,181200,331143180,5110,5110,5110,5110,0
|
|
20230814,181100,331143180,5110,5110,5110,5110,0
|
|
20230814,181000,331143180,5110,5110,5110,5110,0
|
|
20230814,180900,331143180,5110,5110,5110,5110,0
|
|
20230814,180800,331143180,5110,5110,5110,5110,0
|
|
20230814,180700,331143180,5110,5110,5110,5110,0
|
|
20230814,180600,331143180,5110,5110,5110,5110,0
|
|
20230814,180500,331143180,5110,5110,5110,5110,0
|
|
20230814,180400,331143180,5110,5110,5110,5110,0
|
|
20230814,180300,331143180,5110,5110,5110,5110,0
|
|
20230814,180200,331143180,5110,5110,5110,5110,0
|
|
20230814,180100,331143180,5110,5110,5110,5110,0
|
|
20230814,180000,331143180,5110,5110,5110,5110,0
|
|
20230814,175900,331143180,5110,5110,5110,5110,0
|
|
20230814,175800,331143180,5110,5110,5110,5110,0
|
|
20230814,175700,331143180,5110,5110,5110,5110,0
|
|
20230814,175600,331143180,5110,5110,5110,5110,0
|
|
20230814,175500,331143180,5110,5110,5110,5110,0
|
|
20230814,175400,331143180,5110,5110,5110,5110,0
|
|
20230814,175300,331143180,5110,5110,5110,5110,0
|
|
20230814,175200,331143180,5110,5110,5110,5110,0
|
|
20230814,175100,331143180,5110,5110,5110,5110,0
|
|
20230814,175000,331143180,5110,5110,5110,5110,0
|
|
20230814,174900,331143180,5110,5110,5110,5110,0
|
|
20230814,174800,331143180,5110,5110,5110,5110,0
|
|
20230814,174700,331143180,5110,5110,5110,5110,0
|
|
20230814,174600,331143180,5110,5110,5110,5110,0
|
|
20230814,174500,331143180,5110,5110,5110,5110,1265
|
|
20230814,174400,331143180,5110,5110,5110,5110,0
|
|
20230814,174300,331143180,5110,5110,5110,5110,0
|
|
20230814,174200,331143180,5110,5110,5110,5110,0
|
|
20230814,174100,331143180,5110,5110,5110,5110,0
|
|
20230814,174000,331143180,5110,5110,5110,5110,0
|
|
20230814,173900,331143180,5110,5110,5110,5110,0
|
|
20230814,173800,331143180,5110,5110,5110,5110,0
|
|
20230814,173700,331143180,5110,5110,5110,5110,0
|
|
20230814,173600,331143180,5110,5110,5110,5110,0
|
|
20230814,173500,331143180,5110,5110,5110,5110,0
|
|
20230814,173400,331143180,5110,5110,5110,5110,0
|
|
20230814,173300,331143180,5110,5110,5110,5110,0
|
|
20230814,173200,331143180,5110,5110,5110,5110,0
|
|
20230814,173100,331143180,5110,5110,5110,5110,0
|
|
20230814,173000,331143180,5110,5110,5110,5110,0
|
|
20230814,172900,331143180,5110,5110,5110,5110,0
|
|
20230814,172800,331143180,5110,5110,5110,5110,0
|
|
20230814,172700,331143180,5110,5110,5110,5110,0
|
|
20230814,172600,331143180,5110,5110,5110,5110,0
|
|
20230814,172500,331143180,5110,5110,5110,5110,0
|
|
20230814,172400,331143180,5110,5110,5110,5110,0
|
|
20230814,172300,331143180,5110,5110,5110,5110,0
|
|
20230814,172200,331143180,5110,5110,5110,5110,0
|
|
20230814,172100,331143180,5110,5110,5110,5110,0
|
|
20230814,172000,331143180,5110,5110,5110,5110,0
|
|
20230814,171900,331143180,5110,5110,5110,5110,0
|
|
20230814,171800,331143180,5110,5110,5110,5110,0
|
|
20230814,171700,331143180,5110,5110,5110,5110,0
|
|
20230814,171600,331143180,5110,5110,5110,5110,0
|
|
20230814,171500,331143180,5110,5110,5110,5110,1265
|
|
20230814,171400,331143180,5110,5110,5110,5110,0
|
|
20230814,171300,331143180,5110,5110,5110,5110,0
|
|
20230814,171200,331143180,5110,5110,5110,5110,0
|
|
20230814,171100,331143180,5110,5110,5110,5110,0
|
|
20230814,171000,331143180,5110,5110,5110,5110,0
|
|
20230814,170900,331143180,5110,5110,5110,5110,0
|
|
20230814,170800,331143180,5110,5110,5110,5110,0
|
|
20230814,170700,331143180,5110,5110,5110,5110,0
|
|
20230814,170600,331143180,5110,5110,5110,5110,0
|
|
20230814,170500,331143180,5110,5110,5110,5110,0
|
|
20230814,170400,331143180,5110,5110,5110,5110,0
|
|
20230814,170300,331143180,5110,5110,5110,5110,0
|
|
20230814,170200,331143180,5110,5110,5110,5110,0
|
|
20230814,170100,331143180,5110,5110,5110,5110,0
|
|
20230814,170000,331143180,5110,5110,5110,5110,0
|
|
20230814,165900,331143180,5110,5110,5110,5110,0
|
|
20230814,165800,331143180,5110,5110,5110,5110,0
|
|
20230814,165700,331143180,5110,5110,5110,5110,0
|
|
20230814,165600,331143180,5110,5110,5110,5110,0
|
|
20230814,165500,331143180,5110,5110,5110,5110,0
|
|
20230814,165400,331143180,5110,5110,5110,5110,0
|
|
20230814,165300,331143180,5110,5110,5110,5110,0
|
|
20230814,165200,331143180,5110,5110,5110,5110,0
|
|
20230814,165100,331143180,5110,5110,5110,5110,0
|
|
20230814,165000,331143180,5110,5110,5110,5110,0
|
|
20230814,164900,331143180,5110,5110,5110,5110,0
|
|
20230814,164800,331143180,5110,5110,5110,5110,0
|
|
20230814,164700,331143180,5110,5110,5110,5110,0
|
|
20230814,164600,331143180,5110,5110,5110,5110,0
|
|
20230814,164500,331143180,5110,5110,5110,5110,1265
|
|
20230814,164400,331143180,5110,5110,5110,5110,0
|
|
20230814,164300,331143180,5110,5110,5110,5110,0
|
|
20230814,164200,331143180,5110,5110,5110,5110,0
|
|
20230814,164100,331143180,5110,5110,5110,5110,0
|
|
20230814,164000,331143180,5110,5110,5110,5110,0
|
|
20230814,163900,331143180,5110,5110,5110,5110,0
|
|
20230814,163800,331143180,5110,5110,5110,5110,0
|
|
20230814,163700,331143180,5110,5110,5110,5110,0
|
|
20230814,163600,331143180,5110,5110,5110,5110,0
|
|
20230814,163500,331143180,5110,5110,5110,5110,0
|
|
20230814,163400,331143180,5110,5110,5110,5110,0
|
|
20230814,163300,331143180,5110,5110,5110,5110,0
|
|
20230814,163200,331143180,5110,5110,5110,5110,0
|
|
20230814,163100,331143180,5110,5110,5110,5110,0
|
|
20230814,163000,331143180,5110,5110,5110,5110,0
|
|
20230814,162900,331143180,5110,5110,5110,5110,0
|
|
20230814,162800,331143180,5110,5110,5110,5110,0
|
|
20230814,162700,331143180,5110,5110,5110,5110,0
|
|
20230814,162600,331143180,5110,5110,5110,5110,0
|
|
20230814,162500,331143180,5110,5110,5110,5110,0
|
|
20230814,162400,331143180,5110,5110,5110,5110,0
|
|
20230814,162300,331143180,5110,5110,5110,5110,0
|
|
20230814,162200,331143180,5110,5110,5110,5110,0
|
|
20230814,162100,331143180,5110,5110,5110,5110,0
|
|
20230814,162000,331143180,5110,5110,5110,5110,0
|
|
20230814,161900,331143180,5110,5110,5110,5110,0
|
|
20230814,161800,331143180,5110,5110,5110,5110,0
|
|
20230814,161700,331143180,5110,5110,5110,5110,0
|
|
20230814,161600,331143180,5110,5110,5110,5110,0
|
|
20230814,161500,331143180,5110,5110,5110,5110,1265
|
|
20230814,161400,331143180,5110,5110,5110,5110,0
|
|
20230814,161300,331143180,5110,5110,5110,5110,0
|
|
20230814,161200,331143180,5110,5110,5110,5110,0
|
|
20230814,161100,331143180,5110,5110,5110,5110,0
|
|
20230814,161000,331143180,5110,5110,5110,5110,0
|
|
20230814,160900,331143180,5110,5110,5110,5110,0
|
|
20230814,160800,331143180,5110,5110,5110,5110,0
|
|
20230814,160700,331143180,5110,5110,5110,5110,0
|
|
20230814,160600,331143180,5110,5110,5110,5110,0
|
|
20230814,160500,331143180,5110,5110,5110,5110,0
|
|
20230814,160400,331143180,5110,5110,5110,5110,0
|
|
20230814,160300,331143180,5110,5110,5110,5110,0
|
|
20230814,160200,331143180,5110,5110,5110,5110,0
|
|
20230814,160100,331143180,5110,5110,5110,5110,0
|
|
20230814,160000,331143180,5110,5110,5110,5110,0
|
|
20230814,155900,331143180,5110,5110,5110,5110,0
|
|
20230814,155800,331143180,5110,5110,5110,5110,0
|
|
20230814,155700,331143180,5110,5110,5110,5110,0
|
|
20230814,155600,331143180,5110,5110,5110,5110,0
|
|
20230814,155500,331143180,5110,5110,5110,5110,0
|
|
20230814,155400,331143180,5110,5110,5110,5110,0
|
|
20230814,155300,331143180,5110,5110,5110,5110,0
|
|
20230814,155200,331143180,5110,5110,5110,5110,0
|
|
20230814,155100,331143180,5110,5110,5110,5110,0
|
|
20230814,155000,331143180,5110,5110,5110,5110,0
|
|
20230814,154900,331143180,5110,5110,5110,5110,0
|
|
20230814,154800,331143180,5110,5110,5110,5110,0
|
|
20230814,154700,331143180,5110,5110,5110,5110,0
|
|
20230814,154600,331143180,5110,5110,5110,5110,0
|
|
20230814,154500,331143180,5110,5110,5110,5110,1265
|
|
20230814,154400,331143180,5110,5110,5110,5110,0
|
|
20230814,154300,331143180,5110,5110,5110,5110,0
|
|
20230814,154200,331143180,5110,5110,5110,5110,0
|
|
20230814,154100,331143180,5110,5110,5110,5110,0
|
|
20230814,154000,331143180,5110,5110,5110,5110,0
|
|
20230814,153900,331143180,5110,5110,5110,5110,0
|
|
20230814,153800,331143180,5110,5110,5110,5110,0
|
|
20230814,153700,331143180,5110,5110,5110,5110,0
|
|
20230814,153600,331143180,5110,5110,5110,5110,0
|
|
20230814,153500,331143180,5110,5110,5110,5110,0
|
|
20230814,153400,331143180,5110,5110,5110,5110,0
|
|
20230814,153300,331143180,5110,5110,5110,5110,0
|
|
20230814,153200,331143180,5110,5110,5110,5110,0
|
|
20230814,153100,331143180,5110,5110,5110,5110,0
|
|
20230814,153000,331143180,5110,5110,5110,5110,1265
|
|
20230814,152900,324679030,5180,5180,5180,5180,0
|
|
20230814,152800,324679030,5180,5180,5180,5180,0
|
|
20230814,152700,324679030,5180,5180,5180,5180,0
|
|
20230814,152600,324679030,5180,5180,5180,5180,0
|
|
20230814,152500,324679030,5180,5180,5180,5180,0
|
|
20230814,152400,324679030,5180,5180,5180,5180,0
|
|
20230814,152300,324679030,5180,5180,5180,5180,0
|
|
20230814,152200,324679030,5180,5180,5180,5180,0
|
|
20230814,152100,324679030,5180,5180,5180,5180,0
|
|
20230814,152000,324679030,5180,5180,5180,5180,0
|
|
20230814,151900,324679030,5180,5080,5180,5060,1402
|
|
20230814,151800,317527810,5080,5090,5100,5080,104
|
|
20230814,151700,316997600,5080,5090,5090,5080,126
|
|
20230814,151600,316356310,5100,5100,5100,5100,288
|
|
20230814,151500,314887510,5100,5110,5110,5100,100
|
|
20230814,151400,314377500,5110,5100,5110,5100,1312
|
|
20230814,151300,307686280,5100,5100,5100,5100,0
|
|
20230814,151200,307686280,5100,5100,5100,5100,0
|
|
20230814,151100,307686280,5100,5100,5100,5100,102
|
|
20230814,151000,307166080,5090,5080,5090,5080,211
|
|
20230814,150900,306092130,5090,5080,5090,5080,102
|
|
20230814,150800,305572970,5080,5080,5080,5080,99
|
|
20230814,150700,305070050,5080,5080,5090,5080,311
|
|
20230814,150600,303489170,5080,5080,5080,5080,49
|
|
20230814,150500,303240250,5080,5080,5080,5080,0
|
|
20230814,150400,303240250,5080,5080,5080,5080,0
|
|
20230814,150300,303240250,5080,5080,5080,5080,100
|
|
20230814,150200,302732250,5090,5060,5090,5050,33
|
|
20230814,150100,302565250,5060,5070,5070,5060,269
|
|
20230814,150000,301203690,5090,5090,5090,5090,57
|
|
20230814,145900,300913560,5090,5070,5090,5070,196
|
|
20230814,145800,299918100,5070,5050,5070,5050,403
|
|
20230814,145700,297882930,5070,5070,5070,5070,0
|
|
20230814,145600,297882930,5070,5070,5070,5070,1
|
|
20230814,145500,297877860,5020,5050,5050,5020,2331
|
|
20230814,145400,286148700,5060,5070,5070,5060,52
|
|
20230814,145300,285885160,5070,5070,5070,5070,101
|
|
20230814,145200,285373090,5090,5090,5090,5090,0
|
|
20230814,145100,285373090,5090,5090,5090,5090,0
|
|
20230814,145000,285373090,5090,5090,5090,5090,0
|
|
20230814,144900,285373090,5090,5090,5090,5090,0
|
|
20230814,144800,285373090,5090,5090,5090,5090,10
|
|
20230814,144700,285322190,5090,5090,5090,5090,1
|
|
20230814,144600,285317100,5080,5050,5080,5050,601
|
|
20230814,144500,282282020,5050,5050,5060,5050,500
|
|
20230814,144400,279756020,5090,5090,5090,5090,0
|
|
20230814,144300,279756020,5090,5060,5090,5050,501
|
|
20230814,144200,277224160,5090,5090,5090,5090,1
|
|
20230814,144100,277219070,5090,5090,5090,5050,2062
|
|
20230814,144000,266799660,5070,5070,5070,5070,194
|
|
20230814,143900,265816080,5090,5090,5090,5090,0
|
|
20230814,143800,265816080,5090,5070,5090,5070,17
|
|
20230814,143700,265729870,5070,5070,5070,5070,400
|
|
20230814,143600,263701870,5070,5080,5090,5070,342
|
|
20230814,143500,261965100,5070,5070,5070,5070,100
|
|
20230814,143400,261458100,5070,5070,5070,5070,500
|
|
20230814,143300,258923100,5080,5080,5080,5080,0
|
|
20230814,143200,258923100,5080,5090,5090,5080,152
|
|
20230814,143100,258149940,5090,5090,5090,5090,51
|
|
20230814,143000,257890350,5100,5100,5100,5100,0
|
|
20230814,142900,257890350,5100,5100,5100,5100,0
|
|
20230814,142800,257890350,5100,5100,5100,5100,0
|
|
20230814,142700,257890350,5100,5100,5100,5100,0
|
|
20230814,142600,257890350,5100,5100,5100,5100,0
|
|
20230814,142500,257890350,5100,5100,5100,5100,0
|
|
20230814,142400,257890350,5100,5100,5100,5100,0
|
|
20230814,142300,257890350,5100,5100,5100,5100,0
|
|
20230814,142200,257890350,5100,5080,5100,5080,164
|
|
20230814,142100,257057210,5080,5080,5080,5080,0
|
|
20230814,142000,257057210,5080,5080,5080,5080,37
|
|
20230814,141900,256869250,5100,5090,5100,5070,1202
|
|
20230814,141800,250770610,5090,5080,5090,5070,201
|
|
20230814,141700,249751510,5070,5080,5080,5070,800
|
|
20230814,141600,245695480,5070,5090,5090,5070,806
|
|
20230814,141500,241600940,5080,5080,5080,5080,0
|
|
20230814,141400,241600940,5080,5080,5080,5080,0
|
|
20230814,141300,241600940,5080,5080,5080,5080,0
|
|
20230814,141200,241600940,5080,5080,5080,5080,0
|
|
20230814,141100,241600940,5080,5080,5080,5080,0
|
|
20230814,141000,241600940,5080,5080,5080,5080,750
|
|
20230814,140900,237790940,5090,5090,5090,5090,169
|
|
20230814,140800,236930730,5100,5100,5100,5100,0
|
|
20230814,140700,236930730,5100,5100,5100,5100,0
|
|
20230814,140600,236930730,5100,5100,5100,5100,50
|
|
20230814,140500,236675730,5100,5100,5100,5100,0
|
|
20230814,140400,236675730,5100,5100,5100,5100,0
|
|
20230814,140300,236675730,5100,5100,5100,5100,0
|
|
20230814,140200,236675730,5100,5100,5100,5100,2
|
|
20230814,140100,236665530,5100,5100,5100,5100,0
|
|
20230814,140000,236665530,5100,5100,5100,5100,10
|
|
20230814,135900,236614530,5100,5100,5100,5100,12
|
|
20230814,135800,236553330,5100,5100,5100,5100,0
|
|
20230814,135700,236553330,5100,5100,5100,5100,0
|
|
20230814,135600,236553330,5100,5100,5100,5100,219
|
|
20230814,135500,235436430,5100,5100,5100,5100,51
|
|
20230814,135400,235176330,5100,5100,5100,5100,1
|
|
20230814,135300,235171230,5100,5100,5100,5100,51
|
|
20230814,135200,234911130,5110,5110,5110,5110,0
|
|
20230814,135100,234911130,5110,5110,5110,5110,50
|
|
20230814,135000,234655630,5120,5120,5120,5120,0
|
|
20230814,134900,234655630,5120,5120,5120,5120,0
|
|
20230814,134800,234655630,5120,5130,5130,5120,96
|
|
20230814,134700,234163530,5150,5150,5150,5150,0
|
|
20230814,134600,234163530,5150,5150,5150,5150,4
|
|
20230814,134500,234142930,5150,5150,5150,5150,0
|
|
20230814,134400,234142930,5150,5150,5150,5150,0
|
|
20230814,134300,234142930,5150,5150,5150,5150,0
|
|
20230814,134200,234142930,5150,5150,5150,5150,0
|
|
20230814,134100,234142930,5150,5150,5150,5150,0
|
|
20230814,134000,234142930,5150,5150,5150,5150,1
|
|
20230814,133900,234137780,5150,5150,5150,5150,0
|
|
20230814,133800,234137780,5150,5150,5150,5150,0
|
|
20230814,133700,234137780,5150,5150,5150,5150,10
|
|
20230814,133600,234086280,5150,5150,5150,5150,0
|
|
20230814,133500,234086280,5150,5150,5150,5150,0
|
|
20230814,133400,234086280,5150,5150,5150,5150,0
|
|
20230814,133300,234086280,5150,5150,5150,5150,0
|
|
20230814,133200,234086280,5150,5150,5150,5150,0
|
|
20230814,133100,234086280,5150,5150,5150,5150,1
|
|
20230814,133000,234081130,5120,5120,5120,5120,0
|
|
20230814,132900,234081130,5120,5120,5120,5120,13
|
|
20230814,132800,234014570,5120,5120,5120,5120,0
|
|
20230814,132700,234014570,5120,5120,5120,5120,0
|
|
20230814,132600,234014570,5120,5120,5120,5120,244
|
|
20230814,132500,232765290,5120,5120,5120,5120,0
|
|
20230814,132400,232765290,5120,5120,5120,5120,0
|
|
20230814,132300,232765290,5120,5120,5120,5120,0
|
|
20230814,132200,232765290,5120,5120,5120,5120,817
|
|
20230814,132100,228582250,5130,5130,5130,5130,0
|
|
20230814,132000,228582250,5130,5130,5130,5130,0
|
|
20230814,131900,228582250,5130,5130,5130,5130,0
|
|
20230814,131800,228582250,5130,5130,5130,5130,0
|
|
20230814,131700,228582250,5130,5130,5130,5130,0
|
|
20230814,131600,228582250,5130,5130,5130,5130,0
|
|
20230814,131500,228582250,5130,5130,5130,5130,155
|
|
20230814,131400,227787100,5170,5170,5170,5170,0
|
|
20230814,131300,227787100,5170,5170,5170,5170,0
|
|
20230814,131200,227787100,5170,5170,5170,5170,0
|
|
20230814,131100,227787100,5170,5170,5170,5170,0
|
|
20230814,131000,227787100,5170,5170,5170,5170,0
|
|
20230814,130900,227787100,5170,5170,5170,5170,0
|
|
20230814,130800,227787100,5170,5170,5170,5170,0
|
|
20230814,130700,227787100,5170,5160,5170,5160,100
|
|
20230814,130600,227270150,5160,5160,5160,5160,0
|
|
20230814,130500,227270150,5160,5160,5160,5160,0
|
|
20230814,130400,227270150,5160,5160,5160,5160,0
|
|
20230814,130300,227270150,5160,5160,5160,5160,0
|
|
20230814,130200,227270150,5160,5160,5160,5160,0
|
|
20230814,130100,227270150,5160,5160,5160,5160,0
|
|
20230814,130000,227270150,5160,5160,5160,5160,0
|
|
20230814,125900,227270150,5160,5160,5160,5160,0
|
|
20230814,125800,227270150,5160,5160,5160,5160,0
|
|
20230814,125700,227270150,5160,5160,5160,5160,0
|
|
20230814,125600,227270150,5160,5160,5160,5160,150
|
|
20230814,125500,226496150,5170,5170,5170,5170,0
|
|
20230814,125400,226496150,5170,5170,5170,5170,0
|
|
20230814,125300,226496150,5170,5170,5170,5170,0
|
|
20230814,125200,226496150,5170,5160,5170,5160,5
|
|
20230814,125100,226470340,5160,5160,5160,5160,1
|
|
20230814,125000,226465180,5160,5160,5160,5160,0
|
|
20230814,124900,226465180,5160,5160,5160,5160,0
|
|
20230814,124800,226465180,5160,5160,5160,5160,0
|
|
20230814,124700,226465180,5160,5160,5160,5160,0
|
|
20230814,124600,226465180,5160,5160,5160,5160,0
|
|
20230814,124500,226465180,5160,5160,5160,5160,149
|
|
20230814,124400,225696340,5120,5120,5120,5120,0
|
|
20230814,124300,225696340,5120,5120,5120,5120,0
|
|
20230814,124200,225696340,5120,5120,5120,5120,0
|
|
20230814,124100,225696340,5120,5120,5120,5120,0
|
|
20230814,124000,225696340,5120,5120,5120,5120,0
|
|
20230814,123900,225696340,5120,5120,5120,5120,0
|
|
20230814,123800,225696340,5120,5120,5120,5120,0
|
|
20230814,123700,225696340,5120,5120,5120,5120,0
|
|
20230814,123600,225696340,5120,5120,5120,5120,13
|
|
20230814,123500,225629780,5120,5120,5120,5120,227
|
|
20230814,123400,224467540,5130,5130,5130,5130,0
|
|
20230814,123300,224467540,5130,5130,5130,5130,0
|
|
20230814,123200,224467540,5130,5130,5130,5130,0
|
|
20230814,123100,224467540,5130,5130,5130,5130,0
|
|
20230814,123000,224467540,5130,5130,5130,5130,0
|
|
20230814,122900,224467540,5130,5130,5130,5130,0
|
|
20230814,122800,224467540,5130,5130,5130,5130,500
|
|
20230814,122700,221902540,5140,5140,5140,5140,0
|
|
20230814,122600,221902540,5140,5140,5140,5140,0
|
|
20230814,122500,221902540,5140,5140,5140,5140,162
|
|
20230814,122400,221069860,5140,5140,5140,5140,0
|
|
20230814,122300,221069860,5140,5140,5140,5140,3
|
|
20230814,122200,221054440,5170,5170,5170,5170,0
|
|
20230814,122100,221054440,5170,5170,5170,5170,0
|
|
20230814,122000,221054440,5170,5170,5170,5170,0
|
|
20230814,121900,221054440,5170,5170,5170,5170,0
|
|
20230814,121800,221054440,5170,5170,5170,5170,0
|
|
20230814,121700,221054440,5170,5170,5170,5170,0
|
|
20230814,121600,221054440,5170,5170,5170,5170,0
|
|
20230814,121500,221054440,5170,5170,5170,5170,0
|
|
20230814,121400,221054440,5170,5170,5170,5170,0
|
|
20230814,121300,221054440,5170,5170,5170,5170,0
|
|
20230814,121200,221054440,5170,5170,5170,5170,0
|
|
20230814,121100,221054440,5170,5170,5170,5170,0
|
|
20230814,121000,221054440,5170,5160,5170,5160,10
|
|
20230814,120900,221002770,5150,5150,5150,5150,0
|
|
20230814,120800,221002770,5150,5150,5150,5150,0
|
|
20230814,120700,221002770,5150,5150,5150,5150,0
|
|
20230814,120600,221002770,5150,5150,5150,5150,19
|
|
20230814,120500,220904920,5150,5150,5150,5150,1
|
|
20230814,120400,220899770,5150,5140,5150,5140,45
|
|
20230814,120300,220668060,5130,5130,5130,5130,0
|
|
20230814,120200,220668060,5130,5130,5130,5130,0
|
|
20230814,120100,220668060,5130,5130,5130,5130,0
|
|
20230814,120000,220668060,5130,5130,5130,5130,0
|
|
20230814,115900,220668060,5130,5130,5130,5130,0
|
|
20230814,115800,220668060,5130,5130,5130,5130,0
|
|
20230814,115700,220668060,5130,5130,5130,5130,0
|
|
20230814,115600,220668060,5130,5130,5130,5130,0
|
|
20230814,115500,220668060,5130,5130,5130,5130,0
|
|
20230814,115400,220668060,5130,5130,5130,5130,0
|
|
20230814,115300,220668060,5130,5130,5130,5130,0
|
|
20230814,115200,220668060,5130,5130,5130,5130,0
|
|
20230814,115100,220668060,5130,5130,5130,5130,0
|
|
20230814,115000,220668060,5130,5130,5130,5130,0
|
|
20230814,114900,220668060,5130,5130,5130,5130,83
|
|
20230814,114800,220242270,5130,5130,5130,5130,0
|
|
20230814,114700,220242270,5130,5130,5130,5130,0
|
|
20230814,114600,220242270,5130,5130,5130,5130,2
|
|
20230814,114500,220232010,5130,5130,5130,5130,0
|
|
20230814,114400,220232010,5130,5130,5130,5130,0
|
|
20230814,114300,220232010,5130,5130,5130,5130,0
|
|
20230814,114200,220232010,5130,5130,5130,5130,0
|
|
20230814,114100,220232010,5130,5130,5130,5130,0
|
|
20230814,114000,220232010,5130,5130,5130,5130,200
|
|
20230814,113900,219206010,5130,5130,5130,5130,0
|
|
20230814,113800,219206010,5130,5130,5130,5130,0
|
|
20230814,113700,219206010,5130,5130,5130,5130,0
|
|
20230814,113600,219206010,5130,5130,5130,5130,0
|
|
20230814,113500,219206010,5130,5130,5130,5130,0
|
|
20230814,113400,219206010,5130,5130,5130,5130,0
|
|
20230814,113300,219206010,5130,5130,5130,5130,0
|
|
20230814,113200,219206010,5130,5130,5130,5130,0
|
|
20230814,113100,219206010,5130,5130,5130,5130,10
|
|
20230814,113000,219154710,5130,5130,5130,5130,0
|
|
20230814,112900,219154710,5130,5130,5130,5130,0
|
|
20230814,112800,219154710,5130,5100,5130,5100,2
|
|
20230814,112700,219144480,5100,5100,5100,5100,500
|
|
20230814,112600,216594480,5090,5110,5150,5090,5036
|
|
20230814,112500,190953080,5140,5120,5140,5110,202
|
|
20230814,112400,189920070,5110,5110,5110,5110,0
|
|
20230814,112300,189920070,5110,5110,5110,5110,0
|
|
20230814,112200,189920070,5110,5110,5110,5110,0
|
|
20230814,112100,189920070,5110,5110,5110,5110,0
|
|
20230814,112000,189920070,5110,5110,5110,5110,0
|
|
20230814,111900,189920070,5110,5110,5110,5110,0
|
|
20230814,111800,189920070,5110,5110,5110,5110,0
|
|
20230814,111700,189920070,5110,5120,5120,5110,83
|
|
20230814,111600,189495770,5130,5130,5130,5130,0
|
|
20230814,111500,189495770,5130,5160,5160,5130,1387
|
|
20230814,111400,182366890,5170,5170,5170,5170,26
|
|
20230814,111300,182232470,5170,5170,5170,5170,0
|
|
20230814,111200,182232470,5170,5180,5180,5170,126
|
|
20230814,111100,181580800,5180,5180,5180,5180,100
|
|
20230814,111000,181062800,5200,5200,5200,5200,0
|
|
20230814,110900,181062800,5200,5200,5200,5200,0
|
|
20230814,110800,181062800,5200,5190,5200,5190,131
|
|
20230814,110700,180382590,5200,5200,5200,5200,0
|
|
20230814,110600,180382590,5200,5200,5200,5200,0
|
|
20230814,110500,180382590,5200,5200,5200,5200,0
|
|
20230814,110400,180382590,5200,5200,5200,5200,0
|
|
20230814,110300,180382590,5200,5200,5200,5200,0
|
|
20230814,110200,180382590,5200,5200,5200,5200,0
|
|
20230814,110100,180382590,5200,5200,5200,5200,0
|
|
20230814,110000,180382590,5200,5200,5200,5200,11
|
|
20230814,105900,180325390,5200,5200,5200,5200,0
|
|
20230814,105800,180325390,5200,5200,5200,5200,0
|
|
20230814,105700,180325390,5200,5200,5200,5200,1
|
|
20230814,105600,180320190,5200,5200,5200,5200,0
|
|
20230814,105500,180320190,5200,5200,5200,5200,0
|
|
20230814,105400,180320190,5200,5200,5200,5200,0
|
|
20230814,105300,180320190,5200,5200,5200,5200,0
|
|
20230814,105200,180320190,5200,5200,5200,5200,0
|
|
20230814,105100,180320190,5200,5200,5200,5200,0
|
|
20230814,105000,180320190,5200,5200,5200,5200,0
|
|
20230814,104900,180320190,5200,5200,5200,5200,0
|
|
20230814,104800,180320190,5200,5200,5200,5200,0
|
|
20230814,104700,180320190,5200,5200,5200,5200,0
|
|
20230814,104600,180320190,5200,5200,5200,5200,0
|
|
20230814,104500,180320190,5200,5200,5200,5200,10
|
|
20230814,104400,180268190,5200,5200,5200,5200,0
|
|
20230814,104300,180268190,5200,5200,5200,5200,0
|
|
20230814,104200,180268190,5200,5200,5200,5200,0
|
|
20230814,104100,180268190,5200,5200,5200,5200,30
|
|
20230814,104000,180112190,5190,5190,5190,5190,57
|
|
20230814,103900,179816360,5190,5190,5190,5190,37
|
|
20230814,103800,179624330,5190,5190,5190,5190,125
|
|
20230814,103700,178975580,5190,5190,5190,5190,0
|
|
20230814,103600,178975580,5190,5190,5190,5190,0
|
|
20230814,103500,178975580,5190,5190,5190,5190,30
|
|
20230814,103400,178819880,5180,5180,5180,5180,0
|
|
20230814,103300,178819880,5180,5180,5180,5180,0
|
|
20230814,103200,178819880,5180,5180,5180,5180,0
|
|
20230814,103100,178819880,5180,5180,5180,5180,0
|
|
20230814,103000,178819880,5180,5180,5180,5180,0
|
|
20230814,102900,178819880,5180,5180,5180,5180,0
|
|
20230814,102800,178819880,5180,5180,5180,5180,0
|
|
20230814,102700,178819880,5180,5190,5190,5180,40
|
|
20230814,102600,178612580,5180,5180,5180,5180,300
|
|
20230814,102500,177058580,5170,5170,5170,5170,400
|
|
20230814,102400,174990580,5170,5170,5170,5170,300
|
|
20230814,102300,173439580,5150,5150,5150,5150,0
|
|
20230814,102200,173439580,5150,5150,5150,5150,0
|
|
20230814,102100,173439580,5150,5190,5190,5150,1310
|
|
20230814,102000,166678940,5190,5190,5190,5190,0
|
|
20230814,101900,166678940,5190,5200,5200,5190,30
|
|
20230814,101800,166523230,5200,5200,5200,5200,0
|
|
20230814,101700,166523230,5200,5200,5200,5200,0
|
|
20230814,101600,166523230,5200,5200,5200,5200,30
|
|
20230814,101500,166367230,5250,5250,5250,5250,0
|
|
20230814,101400,166367230,5250,5250,5250,5250,0
|
|
20230814,101300,166367230,5250,5250,5250,5250,0
|
|
20230814,101200,166367230,5250,5250,5250,5250,0
|
|
20230814,101100,166367230,5250,5250,5250,5250,0
|
|
20230814,101000,166367230,5250,5250,5250,5250,0
|
|
20230814,100900,166367230,5250,5250,5250,5250,0
|
|
20230814,100800,166367230,5250,5250,5250,5250,0
|
|
20230814,100700,166367230,5250,5210,5250,5210,10
|
|
20230814,100600,166314940,5170,5170,5170,5170,0
|
|
20230814,100500,166314940,5170,5170,5170,5170,5
|
|
20230814,100400,166289090,5170,5180,5180,5170,516
|
|
20230814,100300,163617610,5180,5180,5180,5180,344
|
|
20230814,100200,161835690,5180,5190,5190,5180,625
|
|
20230814,100100,158594110,5200,5200,5200,5200,1882
|
|
20230814,100000,148807710,5210,5210,5210,5210,865
|
|
20230814,095900,144301060,5210,5220,5220,5210,107
|
|
20230814,095800,143743340,5220,5230,5230,5220,685
|
|
20230814,095700,140165460,5250,5250,5250,5250,0
|
|
20230814,095600,140165460,5250,5250,5250,5250,0
|
|
20230814,095500,140165460,5250,5250,5250,5250,0
|
|
20230814,095400,140165460,5250,5250,5250,5250,0
|
|
20230814,095300,140165460,5250,5250,5250,5250,1
|
|
20230814,095200,140160210,5240,5230,5240,5230,4
|
|
20230814,095100,140139280,5220,5220,5220,5220,0
|
|
20230814,095000,140139280,5220,5230,5230,5220,715
|
|
20230814,094900,136405330,5250,5250,5250,5250,0
|
|
20230814,094800,136405330,5250,5250,5250,5250,0
|
|
20230814,094700,136405330,5250,5250,5250,5250,0
|
|
20230814,094600,136405330,5250,5240,5250,5240,500
|
|
20230814,094500,133780600,5240,5240,5240,5240,0
|
|
20230814,094400,133780600,5240,5240,5240,5240,0
|
|
20230814,094300,133780600,5240,5240,5240,5240,0
|
|
20230814,094200,133780600,5240,5240,5240,5240,31
|
|
20230814,094100,133618160,5230,5230,5230,5230,235
|
|
20230814,094000,132389110,5230,5230,5230,5230,20
|
|
20230814,093900,132284510,5230,5230,5230,5230,1167
|
|
20230814,093800,126181100,5240,5240,5240,5240,0
|
|
20230814,093700,126181100,5240,5250,5250,5240,753
|
|
20230814,093600,122228300,5250,5250,5250,5250,6
|
|
20230814,093500,122196800,5260,5260,5260,5260,2
|
|
20230814,093400,122186280,5260,5260,5260,5260,95
|
|
20230814,093300,121686580,5270,5310,5310,5270,11
|
|
20230814,093200,121628460,5310,5310,5310,5310,0
|
|
20230814,093100,121628460,5310,5310,5310,5310,1
|
|
20230814,093000,121623150,5310,5310,5310,5310,0
|
|
20230814,092900,121623150,5310,5310,5310,5310,0
|
|
20230814,092800,121623150,5310,5250,5310,5250,203
|
|
20230814,092700,120553530,5250,5250,5250,5250,0
|
|
20230814,092600,120553530,5250,5190,5250,5190,6710
|
|
20230814,092500,85664350,5200,5200,5200,5200,1070
|
|
20230814,092400,80100350,5200,5200,5200,5200,3377
|
|
20230814,092300,62539950,5200,5200,5200,5200,702
|
|
20230814,092200,58889550,5200,5220,5220,5200,1754
|
|
20230814,092100,49762230,5230,5270,5270,5230,302
|
|
20230814,092000,48170770,5240,5240,5280,5240,153
|
|
20230814,091900,47368870,5200,5200,5200,5200,2633
|
|
20230814,091800,33677270,5200,5230,5230,5200,442
|
|
20230814,091700,31378840,5200,5200,5200,5200,147
|
|
20230814,091600,30614440,5200,5230,5230,5200,195
|
|
20230814,091500,29600410,5200,5200,5200,5200,436
|
|
20230814,091400,27333210,5230,5230,5230,5230,0
|
|
20230814,091300,27333210,5230,5220,5230,5200,395
|
|
20230814,091200,25277180,5220,5230,5230,5220,74
|
|
20230814,091100,24890800,5230,5200,5230,5200,184
|
|
20230814,091000,23933970,5230,5230,5230,5230,1
|
|
20230814,090900,23928740,5200,5200,5200,5200,0
|
|
20230814,090800,23928740,5200,5200,5200,5200,1100
|
|
20230814,090700,18208740,5250,5250,5250,5250,2
|
|
20230814,090600,18198240,5250,5220,5250,5200,1426
|
|
20230814,090500,10767060,5240,5240,5240,5240,29
|
|
20230814,090400,10615100,5250,5250,5250,5250,0
|
|
20230814,090300,10615100,5250,5250,5250,5250,999
|
|
20230814,090200,5370350,5250,5250,5250,5250,0
|
|
20230814,090100,5370350,5250,5250,5250,5250,1
|
|
20230814,090000,5365100,5240,5240,5240,5210,1024
|