636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193300,398143630,5590,5590,5590,5590,5018
|
|
20230808,193200,398143630,5590,5590,5590,5590,0
|
|
20230808,193100,398143630,5590,5590,5590,5590,0
|
|
20230808,193000,398143630,5590,5590,5590,5590,0
|
|
20230808,192900,398143630,5590,5590,5590,5590,0
|
|
20230808,192800,398143630,5590,5590,5590,5590,0
|
|
20230808,192700,398143630,5590,5590,5590,5590,0
|
|
20230808,192600,398143630,5590,5590,5590,5590,0
|
|
20230808,192500,398143630,5590,5590,5590,5590,0
|
|
20230808,192400,398143630,5590,5590,5590,5590,0
|
|
20230808,192300,398143630,5590,5590,5590,5590,0
|
|
20230808,192200,398143630,5590,5590,5590,5590,0
|
|
20230808,192100,398143630,5590,5590,5590,5590,0
|
|
20230808,192000,398143630,5590,5590,5590,5590,0
|
|
20230808,191900,398143630,5590,5590,5590,5590,0
|
|
20230808,191800,398143630,5590,5590,5590,5590,0
|
|
20230808,191700,398143630,5590,5590,5590,5590,0
|
|
20230808,191600,398143630,5590,5590,5590,5590,0
|
|
20230808,191500,398143630,5590,5590,5590,5590,0
|
|
20230808,191400,398143630,5590,5590,5590,5590,0
|
|
20230808,191300,398143630,5590,5590,5590,5590,0
|
|
20230808,191200,398143630,5590,5590,5590,5590,0
|
|
20230808,191100,398143630,5590,5590,5590,5590,0
|
|
20230808,191000,398143630,5590,5590,5590,5590,0
|
|
20230808,190900,398143630,5590,5590,5590,5590,0
|
|
20230808,190800,398143630,5590,5590,5590,5590,0
|
|
20230808,190700,398143630,5590,5590,5590,5590,0
|
|
20230808,190600,398143630,5590,5590,5590,5590,0
|
|
20230808,190500,398143630,5590,5590,5590,5590,0
|
|
20230808,190400,398143630,5590,5590,5590,5590,0
|
|
20230808,190300,398143630,5590,5590,5590,5590,5018
|
|
20230808,190200,398143630,5590,5590,5590,5590,0
|
|
20230808,190100,398143630,5590,5590,5590,5590,0
|
|
20230808,190000,398143630,5590,5590,5590,5590,0
|
|
20230808,185900,398143630,5590,5590,5590,5590,0
|
|
20230808,185800,398143630,5590,5590,5590,5590,0
|
|
20230808,185700,398143630,5590,5590,5590,5590,0
|
|
20230808,185600,398143630,5590,5590,5590,5590,0
|
|
20230808,185500,398143630,5590,5590,5590,5590,0
|
|
20230808,185400,398143630,5590,5590,5590,5590,0
|
|
20230808,185300,398143630,5590,5590,5590,5590,0
|
|
20230808,185200,398143630,5590,5590,5590,5590,0
|
|
20230808,185100,398143630,5590,5590,5590,5590,0
|
|
20230808,185000,398143630,5590,5590,5590,5590,0
|
|
20230808,184900,398143630,5590,5590,5590,5590,0
|
|
20230808,184800,398143630,5590,5590,5590,5590,0
|
|
20230808,184700,398143630,5590,5590,5590,5590,0
|
|
20230808,184600,398143630,5590,5590,5590,5590,0
|
|
20230808,184500,398143630,5590,5590,5590,5590,0
|
|
20230808,184400,398143630,5590,5590,5590,5590,0
|
|
20230808,184300,398143630,5590,5590,5590,5590,0
|
|
20230808,184200,398143630,5590,5590,5590,5590,0
|
|
20230808,184100,398143630,5590,5590,5590,5590,0
|
|
20230808,184000,398143630,5590,5590,5590,5590,0
|
|
20230808,183900,398143630,5590,5590,5590,5590,0
|
|
20230808,183800,398143630,5590,5590,5590,5590,0
|
|
20230808,183700,398143630,5590,5590,5590,5590,0
|
|
20230808,183600,398143630,5590,5590,5590,5590,0
|
|
20230808,183500,398143630,5590,5590,5590,5590,0
|
|
20230808,183400,398143630,5590,5590,5590,5590,0
|
|
20230808,183300,398143630,5590,5590,5590,5590,5018
|
|
20230808,183200,398143630,5590,5590,5590,5590,0
|
|
20230808,183100,398143630,5590,5590,5590,5590,0
|
|
20230808,183000,398143630,5590,5590,5590,5590,0
|
|
20230808,182900,398143630,5590,5590,5590,5590,0
|
|
20230808,182800,398143630,5590,5590,5590,5590,0
|
|
20230808,182700,398143630,5590,5590,5590,5590,0
|
|
20230808,182600,398143630,5590,5590,5590,5590,0
|
|
20230808,182500,398143630,5590,5590,5590,5590,0
|
|
20230808,182400,398143630,5590,5590,5590,5590,0
|
|
20230808,182300,398143630,5590,5590,5590,5590,0
|
|
20230808,182200,398143630,5590,5590,5590,5590,0
|
|
20230808,182100,398143630,5590,5590,5590,5590,0
|
|
20230808,182000,398143630,5590,5590,5590,5590,0
|
|
20230808,181900,398143630,5590,5590,5590,5590,0
|
|
20230808,181800,398143630,5590,5590,5590,5590,0
|
|
20230808,181700,398143630,5590,5590,5590,5590,0
|
|
20230808,181600,398143630,5590,5590,5590,5590,0
|
|
20230808,181500,398143630,5590,5590,5590,5590,0
|
|
20230808,181400,398143630,5590,5590,5590,5590,0
|
|
20230808,181300,398143630,5590,5590,5590,5590,0
|
|
20230808,181200,398143630,5590,5590,5590,5590,0
|
|
20230808,181100,398143630,5590,5590,5590,5590,0
|
|
20230808,181000,398143630,5590,5590,5590,5590,0
|
|
20230808,180900,398143630,5590,5590,5590,5590,0
|
|
20230808,180800,398143630,5590,5590,5590,5590,0
|
|
20230808,180700,398143630,5590,5590,5590,5590,0
|
|
20230808,180600,398143630,5590,5590,5590,5590,0
|
|
20230808,180500,398143630,5590,5590,5590,5590,0
|
|
20230808,180400,398143630,5590,5590,5590,5590,0
|
|
20230808,180300,398143630,5590,5590,5590,5590,5018
|
|
20230808,180200,398143630,5590,5590,5590,5590,0
|
|
20230808,180100,398143630,5590,5590,5590,5590,0
|
|
20230808,180000,398143630,5590,5590,5590,5590,0
|
|
20230808,175900,398143630,5590,5590,5590,5590,0
|
|
20230808,175800,398143630,5590,5590,5590,5590,0
|
|
20230808,175700,398143630,5590,5590,5590,5590,0
|
|
20230808,175600,398143630,5590,5590,5590,5590,0
|
|
20230808,175500,398143630,5590,5590,5590,5590,0
|
|
20230808,175400,398143630,5590,5590,5590,5590,0
|
|
20230808,175300,398143630,5590,5590,5590,5590,0
|
|
20230808,175200,398143630,5590,5590,5590,5590,0
|
|
20230808,175100,398143630,5590,5590,5590,5590,0
|
|
20230808,175000,398143630,5590,5590,5590,5590,0
|
|
20230808,174900,398143630,5590,5590,5590,5590,0
|
|
20230808,174800,398143630,5590,5590,5590,5590,0
|
|
20230808,174700,398143630,5590,5590,5590,5590,0
|
|
20230808,174600,398143630,5590,5590,5590,5590,0
|
|
20230808,174500,398143630,5590,5590,5590,5590,0
|
|
20230808,174400,398143630,5590,5590,5590,5590,0
|
|
20230808,174300,398143630,5590,5590,5590,5590,0
|
|
20230808,174200,398143630,5590,5590,5590,5590,0
|
|
20230808,174100,398143630,5590,5590,5590,5590,0
|
|
20230808,174000,398143630,5590,5590,5590,5590,0
|
|
20230808,173900,398143630,5590,5590,5590,5590,0
|
|
20230808,173800,398143630,5590,5590,5590,5590,0
|
|
20230808,173700,398143630,5590,5590,5590,5590,0
|
|
20230808,173600,398143630,5590,5590,5590,5590,0
|
|
20230808,173500,398143630,5590,5590,5590,5590,0
|
|
20230808,173400,398143630,5590,5590,5590,5590,0
|
|
20230808,173300,398143630,5590,5590,5590,5590,5018
|
|
20230808,173200,398143630,5590,5590,5590,5590,0
|
|
20230808,173100,398143630,5590,5590,5590,5590,0
|
|
20230808,173000,398143630,5590,5590,5590,5590,0
|
|
20230808,172900,398143630,5590,5590,5590,5590,0
|
|
20230808,172800,398143630,5590,5590,5590,5590,0
|
|
20230808,172700,398143630,5590,5590,5590,5590,0
|
|
20230808,172600,398143630,5590,5590,5590,5590,0
|
|
20230808,172500,398143630,5590,5590,5590,5590,0
|
|
20230808,172400,398143630,5590,5590,5590,5590,0
|
|
20230808,172300,398143630,5590,5590,5590,5590,0
|
|
20230808,172200,398143630,5590,5590,5590,5590,0
|
|
20230808,172100,398143630,5590,5590,5590,5590,0
|
|
20230808,172000,398143630,5590,5590,5590,5590,0
|
|
20230808,171900,398143630,5590,5590,5590,5590,0
|
|
20230808,171800,398143630,5590,5590,5590,5590,0
|
|
20230808,171700,398143630,5590,5590,5590,5590,0
|
|
20230808,171600,398143630,5590,5590,5590,5590,0
|
|
20230808,171500,398143630,5590,5590,5590,5590,0
|
|
20230808,171400,398143630,5590,5590,5590,5590,0
|
|
20230808,171300,398143630,5590,5590,5590,5590,0
|
|
20230808,171200,398143630,5590,5590,5590,5590,0
|
|
20230808,171100,398143630,5590,5590,5590,5590,0
|
|
20230808,171000,398143630,5590,5590,5590,5590,0
|
|
20230808,170900,398143630,5590,5590,5590,5590,0
|
|
20230808,170800,398143630,5590,5590,5590,5590,0
|
|
20230808,170700,398143630,5590,5590,5590,5590,0
|
|
20230808,170600,398143630,5590,5590,5590,5590,0
|
|
20230808,170500,398143630,5590,5590,5590,5590,0
|
|
20230808,170400,398143630,5590,5590,5590,5590,0
|
|
20230808,170300,398143630,5590,5590,5590,5590,5018
|
|
20230808,170200,398143630,5590,5590,5590,5590,0
|
|
20230808,170100,398143630,5590,5590,5590,5590,0
|
|
20230808,170000,398143630,5590,5590,5590,5590,0
|
|
20230808,165900,398143630,5590,5590,5590,5590,0
|
|
20230808,165800,398143630,5590,5590,5590,5590,0
|
|
20230808,165700,398143630,5590,5590,5590,5590,0
|
|
20230808,165600,398143630,5590,5590,5590,5590,0
|
|
20230808,165500,398143630,5590,5590,5590,5590,0
|
|
20230808,165400,398143630,5590,5590,5590,5590,0
|
|
20230808,165300,398143630,5590,5590,5590,5590,0
|
|
20230808,165200,398143630,5590,5590,5590,5590,0
|
|
20230808,165100,398143630,5590,5590,5590,5590,0
|
|
20230808,165000,398143630,5590,5590,5590,5590,0
|
|
20230808,164900,398143630,5590,5590,5590,5590,0
|
|
20230808,164800,398143630,5590,5590,5590,5590,0
|
|
20230808,164700,398143630,5590,5590,5590,5590,0
|
|
20230808,164600,398143630,5590,5590,5590,5590,0
|
|
20230808,164500,398143630,5590,5590,5590,5590,0
|
|
20230808,164400,398143630,5590,5590,5590,5590,0
|
|
20230808,164300,398143630,5590,5590,5590,5590,0
|
|
20230808,164200,398143630,5590,5590,5590,5590,0
|
|
20230808,164100,398143630,5590,5590,5590,5590,0
|
|
20230808,164000,398143630,5590,5590,5590,5590,0
|
|
20230808,163900,398143630,5590,5590,5590,5590,0
|
|
20230808,163800,398143630,5590,5590,5590,5590,0
|
|
20230808,163700,398143630,5590,5590,5590,5590,0
|
|
20230808,163600,398143630,5590,5590,5590,5590,0
|
|
20230808,163500,398143630,5590,5590,5590,5590,0
|
|
20230808,163400,398143630,5590,5590,5590,5590,0
|
|
20230808,163300,398143630,5590,5590,5590,5590,5018
|
|
20230808,163200,398143630,5590,5590,5590,5590,0
|
|
20230808,163100,398143630,5590,5590,5590,5590,0
|
|
20230808,163000,398143630,5590,5590,5590,5590,0
|
|
20230808,162900,398143630,5590,5590,5590,5590,0
|
|
20230808,162800,398143630,5590,5590,5590,5590,0
|
|
20230808,162700,398143630,5590,5590,5590,5590,0
|
|
20230808,162600,398143630,5590,5590,5590,5590,0
|
|
20230808,162500,398143630,5590,5590,5590,5590,0
|
|
20230808,162400,398143630,5590,5590,5590,5590,0
|
|
20230808,162300,398143630,5590,5590,5590,5590,0
|
|
20230808,162200,398143630,5590,5590,5590,5590,0
|
|
20230808,162100,398143630,5590,5590,5590,5590,0
|
|
20230808,162000,398143630,5590,5590,5590,5590,0
|
|
20230808,161900,398143630,5590,5590,5590,5590,0
|
|
20230808,161800,398143630,5590,5590,5590,5590,0
|
|
20230808,161700,398143630,5590,5590,5590,5590,0
|
|
20230808,161600,398143630,5590,5590,5590,5590,0
|
|
20230808,161500,398143630,5590,5590,5590,5590,0
|
|
20230808,161400,398143630,5590,5590,5590,5590,0
|
|
20230808,161300,398143630,5590,5590,5590,5590,0
|
|
20230808,161200,398143630,5590,5590,5590,5590,0
|
|
20230808,161100,398143630,5590,5590,5590,5590,0
|
|
20230808,161000,398143630,5590,5590,5590,5590,0
|
|
20230808,160900,398143630,5590,5590,5590,5590,0
|
|
20230808,160800,398143630,5590,5590,5590,5590,0
|
|
20230808,160700,398143630,5590,5590,5590,5590,0
|
|
20230808,160600,398143630,5590,5590,5590,5590,0
|
|
20230808,160500,398143630,5590,5590,5590,5590,0
|
|
20230808,160400,398143630,5590,5590,5590,5590,0
|
|
20230808,160300,398143630,5590,5590,5590,5590,5018
|
|
20230808,160200,398143630,5590,5590,5590,5590,0
|
|
20230808,160100,398143630,5590,5590,5590,5590,0
|
|
20230808,160000,398143630,5590,5590,5590,5590,0
|
|
20230808,155900,398143630,5590,5590,5590,5590,0
|
|
20230808,155800,398143630,5590,5590,5590,5590,0
|
|
20230808,155700,398143630,5590,5590,5590,5590,0
|
|
20230808,155600,398143630,5590,5590,5590,5590,0
|
|
20230808,155500,398143630,5590,5590,5590,5590,0
|
|
20230808,155400,398143630,5590,5590,5590,5590,0
|
|
20230808,155300,398143630,5590,5590,5590,5590,0
|
|
20230808,155200,398143630,5590,5590,5590,5590,0
|
|
20230808,155100,398143630,5590,5590,5590,5590,0
|
|
20230808,155000,398143630,5590,5590,5590,5590,0
|
|
20230808,154900,398143630,5590,5590,5590,5590,0
|
|
20230808,154800,398143630,5590,5590,5590,5590,0
|
|
20230808,154700,398143630,5590,5590,5590,5590,0
|
|
20230808,154600,398143630,5590,5590,5590,5590,0
|
|
20230808,154500,398143630,5590,5590,5590,5590,0
|
|
20230808,154400,398143630,5590,5590,5590,5590,0
|
|
20230808,154300,398143630,5590,5590,5590,5590,0
|
|
20230808,154200,398143630,5590,5590,5590,5590,0
|
|
20230808,154100,398143630,5590,5590,5590,5590,0
|
|
20230808,154000,398143630,5590,5590,5590,5590,0
|
|
20230808,153900,398143630,5590,5590,5590,5590,0
|
|
20230808,153800,398143630,5590,5590,5590,5590,0
|
|
20230808,153700,398143630,5590,5590,5590,5590,0
|
|
20230808,153600,398143630,5590,5590,5590,5590,0
|
|
20230808,153500,398143630,5590,5590,5590,5590,0
|
|
20230808,153400,398143630,5590,5590,5590,5590,0
|
|
20230808,153300,398143630,5590,5590,5590,5590,5018
|
|
20230808,153200,398143630,5590,5590,5590,5590,0
|
|
20230808,153100,398143630,5590,5590,5590,5590,0
|
|
20230808,153000,398143630,5590,5590,5590,5590,5018
|
|
20230808,152900,370093010,5560,5560,5560,5560,0
|
|
20230808,152800,370093010,5560,5560,5560,5560,0
|
|
20230808,152700,370093010,5560,5560,5560,5560,0
|
|
20230808,152600,370093010,5560,5560,5560,5560,0
|
|
20230808,152500,370093010,5560,5560,5560,5560,0
|
|
20230808,152400,370093010,5560,5560,5560,5560,0
|
|
20230808,152300,370093010,5560,5560,5560,5560,0
|
|
20230808,152200,370093010,5560,5560,5560,5560,0
|
|
20230808,152100,370093010,5560,5560,5560,5560,0
|
|
20230808,152000,370093010,5560,5560,5560,5560,0
|
|
20230808,151900,370093010,5560,5550,5560,5550,504
|
|
20230808,151800,367294790,5550,5550,5550,5550,228
|
|
20230808,151700,366029390,5540,5550,5550,5540,300
|
|
20230808,151600,364365390,5550,5560,5560,5550,1040
|
|
20230808,151500,358592340,5560,5570,5570,5560,200
|
|
20230808,151400,357479210,5590,5590,5590,5590,0
|
|
20230808,151300,357479210,5590,5590,5590,5590,0
|
|
20230808,151200,357479210,5590,5590,5590,5590,1
|
|
20230808,151100,357473620,5590,5590,5590,5590,0
|
|
20230808,151000,357473620,5590,5590,5590,5590,5
|
|
20230808,150900,357445670,5560,5560,5560,5560,2
|
|
20230808,150800,357434550,5560,5560,5560,5560,0
|
|
20230808,150700,357434550,5560,5560,5560,5560,0
|
|
20230808,150600,357434550,5560,5560,5560,5560,93
|
|
20230808,150500,356917470,5590,5590,5590,5590,20
|
|
20230808,150400,356805670,5590,5590,5590,5590,80
|
|
20230808,150300,356358470,5600,5600,5600,5600,0
|
|
20230808,150200,356358470,5600,5600,5600,5600,15
|
|
20230808,150100,356274470,5560,5600,5600,5560,16
|
|
20230808,150000,356184910,5560,5560,5600,5560,59
|
|
20230808,145900,355856740,5560,5560,5560,5560,24
|
|
20230808,145800,355723300,5560,5560,5560,5560,0
|
|
20230808,145700,355723300,5560,5570,5570,5560,6
|
|
20230808,145600,355689920,5570,5570,5570,5570,10
|
|
20230808,145500,355634220,5570,5570,5570,5570,15
|
|
20230808,145400,355550670,5570,5570,5570,5570,0
|
|
20230808,145300,355550670,5570,5590,5610,5570,187
|
|
20230808,145200,354502270,5580,5560,5580,5560,210
|
|
20230808,145100,353332590,5560,5560,5560,5560,15
|
|
20230808,145000,353249190,5560,5550,5560,5550,1519
|
|
20230808,144900,344805470,5540,5550,5550,5540,965
|
|
20230808,144800,339450000,5550,5550,5550,5550,0
|
|
20230808,144700,339450000,5550,5550,5550,5550,15
|
|
20230808,144600,339366750,5570,5570,5570,5570,1
|
|
20230808,144500,339361180,5580,5560,5580,5550,393
|
|
20230808,144400,337179130,5560,5560,5560,5560,0
|
|
20230808,144300,337179130,5560,5560,5560,5560,615
|
|
20230808,144200,333759730,5560,5560,5560,5560,16
|
|
20230808,144100,333670770,5560,5560,5560,5560,15
|
|
20230808,144000,333587370,5560,5560,5560,5560,65
|
|
20230808,143900,333225970,5560,5560,5560,5560,15
|
|
20230808,143800,333142570,5560,5560,5560,5560,16
|
|
20230808,143700,333053610,5560,5560,5560,5560,15
|
|
20230808,143600,332970210,5560,5560,5560,5560,0
|
|
20230808,143500,332970210,5560,5560,5560,5560,28
|
|
20230808,143400,332814530,5560,5560,5560,5560,598
|
|
20230808,143300,329489650,5560,5560,5560,5560,15
|
|
20230808,143200,329406250,5560,5580,5580,5560,31
|
|
20230808,143100,329233870,5560,5560,5560,5560,610
|
|
20230808,143000,325842270,5560,5570,5570,5560,25
|
|
20230808,142900,325703220,5560,5560,5560,5560,16
|
|
20230808,142800,325614260,5560,5560,5560,5560,113
|
|
20230808,142700,324985980,5560,5550,5560,5550,316
|
|
20230808,142600,323229200,5550,5550,5550,5550,4
|
|
20230808,142500,323207000,5550,5550,5550,5550,15
|
|
20230808,142400,323123750,5550,5550,5550,5550,15
|
|
20230808,142300,323040500,5550,5550,5550,5550,9
|
|
20230808,142200,322990550,5550,5550,5550,5550,16
|
|
20230808,142100,322901750,5550,5550,5550,5550,404
|
|
20230808,142000,320659550,5550,5550,5550,5550,24
|
|
20230808,141900,320526350,5560,5550,5560,5550,24
|
|
20230808,141800,320393000,5550,5550,5550,5550,11
|
|
20230808,141700,320331950,5560,5560,5560,5560,205
|
|
20230808,141600,319192150,5560,5560,5560,5560,11
|
|
20230808,141500,319130990,5590,5560,5590,5560,854
|
|
20230808,141400,314382600,5560,5550,5560,5550,15
|
|
20230808,141300,314299310,5550,5550,5550,5550,38
|
|
20230808,141200,314088410,5550,5550,5550,5550,12
|
|
20230808,141100,314021810,5550,5550,5550,5550,17
|
|
20230808,141000,313927460,5550,5550,5550,5550,78
|
|
20230808,140900,313494560,5550,5550,5550,5550,760
|
|
20230808,140800,309276560,5550,5560,5560,5550,41
|
|
20230808,140700,309048710,5550,5550,5550,5550,4
|
|
20230808,140600,309026510,5550,5550,5550,5550,27
|
|
20230808,140500,308876660,5540,5540,5540,5540,4
|
|
20230808,140400,308854500,5550,5550,5550,5550,863
|
|
20230808,140300,304064850,5550,5550,5550,5550,51
|
|
20230808,140200,303781800,5550,5550,5550,5550,11
|
|
20230808,140100,303720750,5550,5550,5550,5550,5
|
|
20230808,140000,303693000,5560,5560,5560,5550,876
|
|
20230808,135900,298822600,5550,5550,5550,5550,16
|
|
20230808,135800,298733800,5550,5550,5550,5550,14
|
|
20230808,135700,298656100,5550,5550,5550,5550,4
|
|
20230808,135600,298633900,5550,5560,5560,5540,2917
|
|
20230808,135500,282460240,5560,5560,5560,5560,12
|
|
20230808,135400,282393520,5560,5560,5560,5560,11
|
|
20230808,135300,282332360,5560,5560,5560,5560,4
|
|
20230808,135200,282310120,5560,5570,5570,5560,316
|
|
20230808,135100,280550210,5570,5560,5570,5560,240
|
|
20230808,135000,279213450,5560,5560,5560,5560,12
|
|
20230808,134900,279146730,5560,5560,5560,5550,541
|
|
20230808,134800,276143710,5560,5560,5560,5560,13
|
|
20230808,134700,276071430,5560,5560,5580,5560,16
|
|
20230808,134600,275982450,5560,5560,5560,5560,0
|
|
20230808,134500,275982450,5560,5560,5590,5560,34
|
|
20230808,134400,275793270,5560,5560,5560,5560,0
|
|
20230808,134300,275793270,5560,5560,5560,5560,15
|
|
20230808,134200,275709870,5560,5560,5560,5560,0
|
|
20230808,134100,275709870,5560,5560,5560,5560,41
|
|
20230808,134000,275481910,5560,5560,5560,5560,5
|
|
20230808,133900,275454110,5560,5560,5560,5560,15
|
|
20230808,133800,275370710,5560,5560,5560,5560,11
|
|
20230808,133700,275309550,5560,5560,5560,5560,12
|
|
20230808,133600,275242830,5560,5560,5560,5560,4
|
|
20230808,133500,275220590,5550,5550,5550,5550,369
|
|
20230808,133400,273172640,5550,5550,5550,5550,20
|
|
20230808,133300,273061640,5550,5550,5550,5550,11
|
|
20230808,133200,273000590,5560,5560,5560,5560,4
|
|
20230808,133100,272978350,5560,5550,5560,5550,224
|
|
20230808,133000,271733040,5560,5570,5570,5560,1814
|
|
20230808,132900,261631720,5570,5570,5570,5570,61
|
|
20230808,132800,261291950,5570,5570,5570,5570,4
|
|
20230808,132700,261269670,5570,5570,5570,5570,29
|
|
20230808,132600,261108140,5570,5580,5580,5570,689
|
|
20230808,132500,257263560,5580,5580,5580,5580,15
|
|
20230808,132400,257179860,5580,5580,5580,5580,19
|
|
20230808,132300,257073840,5580,5580,5580,5580,11
|
|
20230808,132200,257012460,5580,5580,5580,5580,4
|
|
20230808,132100,256990140,5580,5580,5580,5580,11
|
|
20230808,132000,256928760,5580,5580,5580,5580,24
|
|
20230808,131900,256794840,5580,5580,5580,5580,103
|
|
20230808,131800,256220100,5580,5580,5580,5580,4
|
|
20230808,131700,256197780,5580,5580,5580,5580,739
|
|
20230808,131600,252074160,5580,5580,5580,5580,4
|
|
20230808,131500,252051840,5590,5590,5590,5590,2
|
|
20230808,131400,252040660,5580,5590,5590,5580,100
|
|
20230808,131300,251482000,5590,5590,5590,5590,15
|
|
20230808,131200,251398150,5590,5590,5590,5590,15
|
|
20230808,131100,251314300,5590,5590,5590,5590,4
|
|
20230808,131000,251291940,5590,5590,5590,5590,15
|
|
20230808,130900,251208090,5590,5590,5590,5590,13
|
|
20230808,130800,251135420,5590,5590,5590,5590,15
|
|
20230808,130700,251051570,5590,5590,5590,5590,5
|
|
20230808,130600,251023620,5590,5590,5590,5590,29
|
|
20230808,130500,250861510,5590,5590,5590,5590,0
|
|
20230808,130400,250861510,5590,5590,5590,5590,20
|
|
20230808,130300,250749710,5590,5590,5590,5590,0
|
|
20230808,130200,250749710,5590,5590,5590,5590,32
|
|
20230808,130100,250570830,5590,5590,5590,5590,4
|
|
20230808,130000,250548470,5590,5590,5590,5590,20
|
|
20230808,125900,250436670,5590,5590,5590,5590,18
|
|
20230808,125800,250336050,5590,5590,5590,5590,15
|
|
20230808,125700,250252200,5590,5590,5590,5590,5
|
|
20230808,125600,250224250,5590,5600,5600,5590,16
|
|
20230808,125500,250134800,5590,5590,5590,5590,11
|
|
20230808,125400,250073310,5590,5590,5590,5590,20
|
|
20230808,125300,249961510,5590,5590,5590,5590,0
|
|
20230808,125200,249961510,5590,5590,5600,5590,31
|
|
20230808,125100,249788210,5600,5590,5600,5590,9
|
|
20230808,125000,249737850,5590,5590,5590,5590,15
|
|
20230808,124900,249654000,5590,5590,5590,5590,0
|
|
20230808,124800,249654000,5590,5590,5590,5590,35
|
|
20230808,124700,249458350,5590,5590,5590,5590,19
|
|
20230808,124600,249352140,5580,5580,5580,5580,16
|
|
20230808,124500,249262860,5590,5580,5590,5580,745
|
|
20230808,124400,245105600,5580,5580,5580,5580,19
|
|
20230808,124300,244999580,5580,5580,5580,5580,0
|
|
20230808,124200,244999580,5580,5580,5580,5580,15
|
|
20230808,124100,244915880,5580,5590,5590,5580,317
|
|
20230808,124000,243144010,5600,5590,5600,5590,103
|
|
20230808,123900,242567250,5590,5590,5590,5590,12
|
|
20230808,123800,242500170,5590,5590,5590,5590,24
|
|
20230808,123700,242366010,5590,5590,5590,5590,61
|
|
20230808,123600,242025020,5590,5600,5600,5590,5
|
|
20230808,123500,241997060,5590,5590,5590,5590,11
|
|
20230808,123400,241935570,5590,5590,5590,5590,19
|
|
20230808,123300,241829360,5590,5590,5590,5590,11
|
|
20230808,123200,241767870,5590,5590,5590,5590,4
|
|
20230808,123100,241745510,5590,5590,5590,5590,15
|
|
20230808,123000,241661660,5590,5590,5620,5590,20
|
|
20230808,122900,241549800,5590,5660,5660,5590,3695
|
|
20230808,122800,220859880,5670,5640,5710,5640,304
|
|
20230808,122700,219133390,5590,5650,5650,5590,217
|
|
20230808,122600,217919220,5690,5590,5690,5590,734
|
|
20230808,122500,213758680,5590,5590,5590,5590,15
|
|
20230808,122400,213674830,5580,5580,5580,5580,4
|
|
20230808,122300,213652510,5580,5580,5580,5580,29
|
|
20230808,122200,213490690,5600,5580,5600,5580,39
|
|
20230808,122100,213272420,5580,5580,5580,5580,131
|
|
20230808,122000,212541440,5580,5580,5580,5580,18
|
|
20230808,121900,212441000,5580,5580,5580,5580,18
|
|
20230808,121800,212340560,5580,5580,5580,5580,4
|
|
20230808,121700,212318240,5580,5580,5580,5580,17
|
|
20230808,121600,212223380,5590,5590,5590,5590,14
|
|
20230808,121500,212145120,5590,5610,5610,5590,15
|
|
20230808,121400,212061120,5610,5590,5650,5590,19
|
|
20230808,121300,211954470,5580,5580,5580,5580,37
|
|
20230808,121200,211748010,5580,5580,5580,5580,4
|
|
20230808,121100,211725690,5580,5590,5590,5580,9
|
|
20230808,121000,211675420,5590,5590,5590,5590,5
|
|
20230808,120900,211647470,5580,5580,5580,5580,31
|
|
20230808,120800,211474490,5580,5580,5580,5580,0
|
|
20230808,120700,211474490,5580,5590,5590,5580,549
|
|
20230808,120600,208409590,5590,5590,5590,5590,12
|
|
20230808,120500,208342510,5590,5590,5590,5590,10
|
|
20230808,120400,208286610,5590,5590,5590,5590,11
|
|
20230808,120300,208225120,5590,5590,5590,5590,4
|
|
20230808,120200,208202760,5580,5580,5580,5580,88
|
|
20230808,120100,207711720,5580,5590,5590,5580,84
|
|
20230808,120000,207242200,5590,5600,5610,5590,15
|
|
20230808,115900,207158300,5590,5600,5600,5590,6
|
|
20230808,115800,207124740,5610,5600,5660,5600,1004
|
|
20230808,115700,201485800,5580,5580,5580,5580,4
|
|
20230808,115600,201463480,5580,5580,5580,5580,11
|
|
20230808,115500,201402100,5580,5590,5610,5580,22
|
|
20230808,115400,201279290,5590,5580,5590,5580,14
|
|
20230808,115300,201201150,5580,5580,5580,5580,124
|
|
20230808,115200,200509230,5580,5580,5580,5580,101
|
|
20230808,115100,199945650,5580,5580,5600,5580,773
|
|
20230808,115000,195632210,5580,5580,5580,5580,52
|
|
20230808,114900,195342050,5580,5590,5590,5580,10
|
|
20230808,114800,195286240,5590,5580,5590,5580,385
|
|
20230808,114700,193137930,5580,5580,5580,5580,4
|
|
20230808,114600,193115610,5580,5580,5580,5580,11
|
|
20230808,114500,193054230,5610,5590,5610,5580,25
|
|
20230808,114400,192914230,5580,5580,5580,5580,25
|
|
20230808,114300,192774730,5580,5580,5580,5580,4
|
|
20230808,114200,192752410,5580,5580,5580,5580,17
|
|
20230808,114100,192657550,5580,5580,5580,5580,21
|
|
20230808,114000,192540370,5580,5580,5580,5580,111
|
|
20230808,113900,191920990,5580,5580,5580,5580,4
|
|
20230808,113800,191898670,5580,5580,5580,5580,1011
|
|
20230808,113700,186257290,5600,5600,5600,5600,12
|
|
20230808,113600,186190090,5600,5580,5600,5580,49
|
|
20230808,113500,185915950,5580,5580,5580,5580,5
|
|
20230808,113400,185888050,5580,5570,5580,5570,278
|
|
20230808,113300,184337090,5580,5590,5590,5580,816
|
|
20230808,113200,179783800,5580,5590,5590,5580,33
|
|
20230808,113100,179599380,5590,5590,5590,5590,4
|
|
20230808,113000,179577020,5590,5590,5590,5590,16
|
|
20230808,112900,179487580,5580,5580,5580,5580,27
|
|
20230808,112800,179336920,5580,5580,5580,5580,1
|
|
20230808,112700,179331340,5580,5580,5580,5580,33
|
|
20230808,112600,179147200,5590,5590,5590,5590,18
|
|
20230808,112500,179046580,5580,5580,5580,5580,16
|
|
20230808,112400,178957300,5580,5580,5580,5580,530
|
|
20230808,112300,175999900,5580,5580,5580,5580,25
|
|
20230808,112200,175860400,5580,5580,5580,5580,0
|
|
20230808,112100,175860400,5580,5580,5620,5580,16
|
|
20230808,112000,175771080,5600,5620,5620,5600,1937
|
|
20230808,111900,164892120,5610,5600,5610,5600,280
|
|
20230808,111800,163321560,5600,5600,5600,5600,305
|
|
20230808,111700,161613560,5590,5580,5590,5570,177
|
|
20230808,111600,160624450,5580,5570,5580,5570,23
|
|
20230808,111500,160496240,5570,5570,5590,5570,171
|
|
20230808,111400,159543750,5570,5570,5570,5570,0
|
|
20230808,111300,159543750,5570,5570,5570,5570,15
|
|
20230808,111200,159460200,5570,5570,5670,5570,2127
|
|
20230808,111100,147481390,5550,5550,5550,5540,1552
|
|
20230808,111000,138867900,5550,5570,5570,5550,310
|
|
20230808,110900,137145200,5560,5560,5560,5560,28
|
|
20230808,110800,136989520,5570,5570,5570,5570,1
|
|
20230808,110700,136983950,5570,5570,5570,5570,18
|
|
20230808,110600,136883690,5570,5580,5580,5570,84
|
|
20230808,110500,136415020,5580,5580,5580,5580,45
|
|
20230808,110400,136163920,5600,5600,5600,5600,0
|
|
20230808,110300,136163920,5600,5610,5620,5590,1180
|
|
20230808,110200,129563550,5620,5590,5620,5590,34
|
|
20230808,110100,129372880,5590,5590,5590,5590,15
|
|
20230808,110000,129289030,5600,5590,5600,5590,32
|
|
20230808,105900,129110120,5610,5600,5610,5600,1780
|
|
20230808,105800,119142100,5610,5600,5610,5600,1100
|
|
20230808,105700,112982090,5610,5610,5610,5610,768
|
|
20230808,105600,108673610,5610,5610,5610,5610,119
|
|
20230808,105500,108006020,5610,5610,5610,5610,15
|
|
20230808,105400,107921870,5610,5610,5610,5610,11
|
|
20230808,105300,107860160,5610,5620,5620,5610,5
|
|
20230808,105200,107832100,5610,5610,5610,5610,15
|
|
20230808,105100,107747950,5620,5620,5620,5620,5
|
|
20230808,105000,107719850,5610,5610,5610,5610,20
|
|
20230808,104900,107607650,5610,5610,5610,5610,0
|
|
20230808,104800,107607650,5610,5610,5610,5610,15
|
|
20230808,104700,107523500,5610,5610,5610,5610,0
|
|
20230808,104600,107523500,5610,5610,5610,5610,16
|
|
20230808,104500,107433740,5630,5630,5630,5630,8
|
|
20230808,104400,107388700,5620,5630,5630,5620,469
|
|
20230808,104300,104749370,5640,5640,5640,5640,1
|
|
20230808,104200,104743730,5630,5630,5630,5630,15
|
|
20230808,104100,104659280,5630,5630,5630,5630,11
|
|
20230808,104000,104597350,5620,5640,5640,5620,25
|
|
20230808,103900,104456650,5620,5620,5620,5620,0
|
|
20230808,103800,104456650,5620,5620,5620,5620,30
|
|
20230808,103700,104288050,5620,5620,5620,5620,0
|
|
20230808,103600,104288050,5620,5620,5620,5620,11
|
|
20230808,103500,104226230,5640,5640,5640,5640,20
|
|
20230808,103400,104113430,5620,5640,5640,5620,96
|
|
20230808,103300,103572910,5640,5640,5640,5640,505
|
|
20230808,103200,100724710,5640,5640,5640,5640,5
|
|
20230808,103100,100696510,5640,5640,5640,5640,0
|
|
20230808,103000,100696510,5640,5640,5640,5640,3
|
|
20230808,102900,100679590,5620,5620,5620,5620,0
|
|
20230808,102800,100679590,5620,5620,5620,5620,2251
|
|
20230808,102700,88028970,5630,5630,5630,5630,0
|
|
20230808,102600,88028970,5630,5630,5630,5630,237
|
|
20230808,102500,86694660,5650,5650,5650,5650,0
|
|
20230808,102400,86694660,5650,5650,5650,5650,0
|
|
20230808,102300,86694660,5650,5650,5650,5650,0
|
|
20230808,102200,86694660,5650,5650,5650,5650,50
|
|
20230808,102100,86412160,5650,5650,5650,5650,0
|
|
20230808,102000,86412160,5650,5640,5650,5640,17
|
|
20230808,101900,86316140,5640,5640,5640,5640,0
|
|
20230808,101800,86316140,5640,5640,5640,5640,1
|
|
20230808,101700,86310500,5640,5640,5640,5640,0
|
|
20230808,101600,86310500,5640,5650,5650,5640,41
|
|
20230808,101500,86079240,5650,5640,5650,5640,79
|
|
20230808,101400,85633610,5630,5630,5630,5630,0
|
|
20230808,101300,85633610,5630,5630,5630,5630,0
|
|
20230808,101200,85633610,5630,5640,5640,5630,1979
|
|
20230808,101100,74482740,5660,5660,5660,5660,0
|
|
20230808,101000,74482740,5660,5660,5660,5660,0
|
|
20230808,100900,74482740,5660,5660,5660,5660,0
|
|
20230808,100800,74482740,5660,5660,5660,5660,2
|
|
20230808,100700,74471420,5660,5660,5660,5660,144
|
|
20230808,100600,73656380,5660,5660,5660,5660,0
|
|
20230808,100500,73656380,5660,5660,5660,5660,0
|
|
20230808,100400,73656380,5660,5660,5660,5660,0
|
|
20230808,100300,73656380,5660,5660,5660,5660,0
|
|
20230808,100200,73656380,5660,5660,5660,5640,760
|
|
20230808,100100,69369780,5660,5660,5660,5660,103
|
|
20230808,100000,68786800,5660,5660,5660,5660,150
|
|
20230808,095900,67937800,5660,5660,5660,5660,0
|
|
20230808,095800,67937800,5660,5660,5660,5660,0
|
|
20230808,095700,67937800,5660,5660,5660,5660,54
|
|
20230808,095600,67632160,5660,5640,5660,5640,69
|
|
20230808,095500,67242080,5650,5650,5650,5650,75
|
|
20230808,095400,66818330,5660,5650,5660,5650,101
|
|
20230808,095300,66247670,5660,5660,5660,5660,0
|
|
20230808,095200,66247670,5660,5660,5660,5660,1
|
|
20230808,095100,66242010,5660,5660,5660,5660,100
|
|
20230808,095000,65676010,5670,5670,5670,5670,0
|
|
20230808,094900,65676010,5670,5670,5670,5670,0
|
|
20230808,094800,65676010,5670,5670,5670,5670,0
|
|
20230808,094700,65676010,5670,5670,5670,5670,22
|
|
20230808,094600,65551270,5650,5650,5650,5650,0
|
|
20230808,094500,65551270,5650,5650,5650,5650,10
|
|
20230808,094400,65494770,5670,5670,5670,5670,30
|
|
20230808,094300,65324670,5670,5670,5670,5670,0
|
|
20230808,094200,65324670,5670,5670,5670,5670,0
|
|
20230808,094100,65324670,5670,5670,5670,5670,0
|
|
20230808,094000,65324670,5670,5670,5670,5670,101
|
|
20230808,093900,64752000,5670,5670,5670,5670,0
|
|
20230808,093800,64752000,5670,5660,5670,5660,6
|
|
20230808,093700,64718030,5660,5660,5660,5660,20
|
|
20230808,093600,64604830,5660,5660,5660,5660,1
|
|
20230808,093500,64599170,5630,5640,5640,5630,38
|
|
20230808,093400,64385180,5650,5650,5650,5650,1
|
|
20230808,093300,64379530,5650,5650,5650,5650,1
|
|
20230808,093200,64373880,5630,5650,5650,5630,120
|
|
20230808,093100,63696280,5620,5630,5630,5620,480
|
|
20230808,093000,60996950,5660,5660,5660,5660,0
|
|
20230808,092900,60996950,5660,5660,5660,5660,0
|
|
20230808,092800,60996950,5660,5660,5660,5660,76
|
|
20230808,092700,60566790,5660,5660,5660,5660,1
|
|
20230808,092600,60561130,5620,5620,5620,5620,172
|
|
20230808,092500,59594490,5620,5630,5630,5620,4143
|
|
20230808,092400,36290450,5660,5660,5660,5660,1
|
|
20230808,092300,36284790,5630,5630,5630,5630,20
|
|
20230808,092200,36172190,5630,5640,5640,5630,513
|
|
20230808,092100,33280520,5650,5650,5650,5650,12
|
|
20230808,092000,33212720,5650,5650,5650,5650,489
|
|
20230808,091900,30449870,5650,5650,5650,5650,122
|
|
20230808,091800,29760570,5660,5660,5660,5660,1
|
|
20230808,091700,29754910,5660,5660,5660,5660,211
|
|
20230808,091600,28560650,5660,5660,5660,5660,15
|
|
20230808,091500,28475750,5660,5660,5660,5660,292
|
|
20230808,091400,26823030,5650,5660,5660,5650,346
|
|
20230808,091300,24866170,5630,5640,5650,5630,27
|
|
20230808,091200,24713860,5660,5660,5660,5660,5
|
|
20230808,091100,24685560,5660,5640,5660,5620,97
|
|
20230808,091000,24140150,5650,5690,5690,5650,2
|
|
20230808,090900,24128810,5650,5660,5660,5650,1240
|
|
20230808,090800,17118670,5660,5700,5710,5650,1355
|
|
20230808,090700,9438810,5710,5710,5710,5710,20
|
|
20230808,090600,9324610,5710,5720,5720,5710,17
|
|
20230808,090500,9227470,5710,5710,5710,5710,0
|
|
20230808,090400,9227470,5710,5720,5720,5710,57
|
|
20230808,090300,8901730,5720,5740,5740,5720,204
|
|
20230808,090200,7730830,5740,5710,5800,5710,206
|
|
20230808,090100,6548810,5720,5750,5750,5720,660
|
|
20230808,090000,2762970,5760,5810,5810,5760,466
|