638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,193500,672862040,5360,5360,5360,5360,5817
|
|
20230814,193400,672862040,5360,5360,5360,5360,0
|
|
20230814,193300,672862040,5360,5360,5360,5360,0
|
|
20230814,193200,672862040,5360,5360,5360,5360,0
|
|
20230814,193100,672862040,5360,5360,5360,5360,0
|
|
20230814,193000,672862040,5360,5360,5360,5360,0
|
|
20230814,192900,672862040,5360,5360,5360,5360,0
|
|
20230814,192800,672862040,5360,5360,5360,5360,0
|
|
20230814,192700,672862040,5360,5360,5360,5360,0
|
|
20230814,192600,672862040,5360,5360,5360,5360,0
|
|
20230814,192500,672862040,5360,5360,5360,5360,0
|
|
20230814,192400,672862040,5360,5360,5360,5360,0
|
|
20230814,192300,672862040,5360,5360,5360,5360,0
|
|
20230814,192200,672862040,5360,5360,5360,5360,0
|
|
20230814,192100,672862040,5360,5360,5360,5360,0
|
|
20230814,192000,672862040,5360,5360,5360,5360,0
|
|
20230814,191900,672862040,5360,5360,5360,5360,0
|
|
20230814,191800,672862040,5360,5360,5360,5360,0
|
|
20230814,191700,672862040,5360,5360,5360,5360,0
|
|
20230814,191600,672862040,5360,5360,5360,5360,0
|
|
20230814,191500,672862040,5360,5360,5360,5360,0
|
|
20230814,191400,672862040,5360,5360,5360,5360,0
|
|
20230814,191300,672862040,5360,5360,5360,5360,0
|
|
20230814,191200,672862040,5360,5360,5360,5360,0
|
|
20230814,191100,672862040,5360,5360,5360,5360,0
|
|
20230814,191000,672862040,5360,5360,5360,5360,0
|
|
20230814,190900,672862040,5360,5360,5360,5360,0
|
|
20230814,190800,672862040,5360,5360,5360,5360,0
|
|
20230814,190700,672862040,5360,5360,5360,5360,0
|
|
20230814,190600,672862040,5360,5360,5360,5360,0
|
|
20230814,190500,672862040,5360,5360,5360,5360,5817
|
|
20230814,190400,672862040,5360,5360,5360,5360,0
|
|
20230814,190300,672862040,5360,5360,5360,5360,0
|
|
20230814,190200,672862040,5360,5360,5360,5360,0
|
|
20230814,190100,672862040,5360,5360,5360,5360,0
|
|
20230814,190000,672862040,5360,5360,5360,5360,0
|
|
20230814,185900,672862040,5360,5360,5360,5360,0
|
|
20230814,185800,672862040,5360,5360,5360,5360,0
|
|
20230814,185700,672862040,5360,5360,5360,5360,0
|
|
20230814,185600,672862040,5360,5360,5360,5360,0
|
|
20230814,185500,672862040,5360,5360,5360,5360,0
|
|
20230814,185400,672862040,5360,5360,5360,5360,0
|
|
20230814,185300,672862040,5360,5360,5360,5360,0
|
|
20230814,185200,672862040,5360,5360,5360,5360,0
|
|
20230814,185100,672862040,5360,5360,5360,5360,0
|
|
20230814,185000,672862040,5360,5360,5360,5360,0
|
|
20230814,184900,672862040,5360,5360,5360,5360,0
|
|
20230814,184800,672862040,5360,5360,5360,5360,0
|
|
20230814,184700,672862040,5360,5360,5360,5360,0
|
|
20230814,184600,672862040,5360,5360,5360,5360,0
|
|
20230814,184500,672862040,5360,5360,5360,5360,0
|
|
20230814,184400,672862040,5360,5360,5360,5360,0
|
|
20230814,184300,672862040,5360,5360,5360,5360,0
|
|
20230814,184200,672862040,5360,5360,5360,5360,0
|
|
20230814,184100,672862040,5360,5360,5360,5360,0
|
|
20230814,184000,672862040,5360,5360,5360,5360,0
|
|
20230814,183900,672862040,5360,5360,5360,5360,0
|
|
20230814,183800,672862040,5360,5360,5360,5360,0
|
|
20230814,183700,672862040,5360,5360,5360,5360,0
|
|
20230814,183600,672862040,5360,5360,5360,5360,0
|
|
20230814,183500,672862040,5360,5360,5360,5360,5817
|
|
20230814,183400,672862040,5360,5360,5360,5360,0
|
|
20230814,183300,672862040,5360,5360,5360,5360,0
|
|
20230814,183200,672862040,5360,5360,5360,5360,0
|
|
20230814,183100,672862040,5360,5360,5360,5360,0
|
|
20230814,183000,672862040,5360,5360,5360,5360,0
|
|
20230814,182900,672862040,5360,5360,5360,5360,0
|
|
20230814,182800,672862040,5360,5360,5360,5360,0
|
|
20230814,182700,672862040,5360,5360,5360,5360,0
|
|
20230814,182600,672862040,5360,5360,5360,5360,0
|
|
20230814,182500,672862040,5360,5360,5360,5360,0
|
|
20230814,182400,672862040,5360,5360,5360,5360,0
|
|
20230814,182300,672862040,5360,5360,5360,5360,0
|
|
20230814,182200,672862040,5360,5360,5360,5360,0
|
|
20230814,182100,672862040,5360,5360,5360,5360,0
|
|
20230814,182000,672862040,5360,5360,5360,5360,0
|
|
20230814,181900,672862040,5360,5360,5360,5360,0
|
|
20230814,181800,672862040,5360,5360,5360,5360,0
|
|
20230814,181700,672862040,5360,5360,5360,5360,0
|
|
20230814,181600,672862040,5360,5360,5360,5360,0
|
|
20230814,181500,672862040,5360,5360,5360,5360,0
|
|
20230814,181400,672862040,5360,5360,5360,5360,0
|
|
20230814,181300,672862040,5360,5360,5360,5360,0
|
|
20230814,181200,672862040,5360,5360,5360,5360,0
|
|
20230814,181100,672862040,5360,5360,5360,5360,0
|
|
20230814,181000,672862040,5360,5360,5360,5360,0
|
|
20230814,180900,672862040,5360,5360,5360,5360,0
|
|
20230814,180800,672862040,5360,5360,5360,5360,0
|
|
20230814,180700,672862040,5360,5360,5360,5360,0
|
|
20230814,180600,672862040,5360,5360,5360,5360,0
|
|
20230814,180500,672862040,5360,5360,5360,5360,5817
|
|
20230814,180400,672862040,5360,5360,5360,5360,0
|
|
20230814,180300,672862040,5360,5360,5360,5360,0
|
|
20230814,180200,672862040,5360,5360,5360,5360,0
|
|
20230814,180100,672862040,5360,5360,5360,5360,0
|
|
20230814,180000,672862040,5360,5360,5360,5360,0
|
|
20230814,175900,672862040,5360,5360,5360,5360,0
|
|
20230814,175800,672862040,5360,5360,5360,5360,0
|
|
20230814,175700,672862040,5360,5360,5360,5360,0
|
|
20230814,175600,672862040,5360,5360,5360,5360,0
|
|
20230814,175500,672862040,5360,5360,5360,5360,0
|
|
20230814,175400,672862040,5360,5360,5360,5360,0
|
|
20230814,175300,672862040,5360,5360,5360,5360,0
|
|
20230814,175200,672862040,5360,5360,5360,5360,0
|
|
20230814,175100,672862040,5360,5360,5360,5360,0
|
|
20230814,175000,672862040,5360,5360,5360,5360,0
|
|
20230814,174900,672862040,5360,5360,5360,5360,0
|
|
20230814,174800,672862040,5360,5360,5360,5360,0
|
|
20230814,174700,672862040,5360,5360,5360,5360,0
|
|
20230814,174600,672862040,5360,5360,5360,5360,0
|
|
20230814,174500,672862040,5360,5360,5360,5360,0
|
|
20230814,174400,672862040,5360,5360,5360,5360,0
|
|
20230814,174300,672862040,5360,5360,5360,5360,0
|
|
20230814,174200,672862040,5360,5360,5360,5360,0
|
|
20230814,174100,672862040,5360,5360,5360,5360,0
|
|
20230814,174000,672862040,5360,5360,5360,5360,0
|
|
20230814,173900,672862040,5360,5360,5360,5360,0
|
|
20230814,173800,672862040,5360,5360,5360,5360,0
|
|
20230814,173700,672862040,5360,5360,5360,5360,0
|
|
20230814,173600,672862040,5360,5360,5360,5360,0
|
|
20230814,173500,672862040,5360,5360,5360,5360,5817
|
|
20230814,173400,672862040,5360,5360,5360,5360,0
|
|
20230814,173300,672862040,5360,5360,5360,5360,0
|
|
20230814,173200,672862040,5360,5360,5360,5360,0
|
|
20230814,173100,672862040,5360,5360,5360,5360,0
|
|
20230814,173000,672862040,5360,5360,5360,5360,0
|
|
20230814,172900,672862040,5360,5360,5360,5360,0
|
|
20230814,172800,672862040,5360,5360,5360,5360,0
|
|
20230814,172700,672862040,5360,5360,5360,5360,0
|
|
20230814,172600,672862040,5360,5360,5360,5360,0
|
|
20230814,172500,672862040,5360,5360,5360,5360,0
|
|
20230814,172400,672862040,5360,5360,5360,5360,0
|
|
20230814,172300,672862040,5360,5360,5360,5360,0
|
|
20230814,172200,672862040,5360,5360,5360,5360,0
|
|
20230814,172100,672862040,5360,5360,5360,5360,0
|
|
20230814,172000,672862040,5360,5360,5360,5360,0
|
|
20230814,171900,672862040,5360,5360,5360,5360,0
|
|
20230814,171800,672862040,5360,5360,5360,5360,0
|
|
20230814,171700,672862040,5360,5360,5360,5360,0
|
|
20230814,171600,672862040,5360,5360,5360,5360,0
|
|
20230814,171500,672862040,5360,5360,5360,5360,0
|
|
20230814,171400,672862040,5360,5360,5360,5360,0
|
|
20230814,171300,672862040,5360,5360,5360,5360,0
|
|
20230814,171200,672862040,5360,5360,5360,5360,0
|
|
20230814,171100,672862040,5360,5360,5360,5360,0
|
|
20230814,171000,672862040,5360,5360,5360,5360,0
|
|
20230814,170900,672862040,5360,5360,5360,5360,0
|
|
20230814,170800,672862040,5360,5360,5360,5360,0
|
|
20230814,170700,672862040,5360,5360,5360,5360,0
|
|
20230814,170600,672862040,5360,5360,5360,5360,0
|
|
20230814,170500,672862040,5360,5360,5360,5360,5817
|
|
20230814,170400,672862040,5360,5360,5360,5360,0
|
|
20230814,170300,672862040,5360,5360,5360,5360,0
|
|
20230814,170200,672862040,5360,5360,5360,5360,0
|
|
20230814,170100,672862040,5360,5360,5360,5360,0
|
|
20230814,170000,672862040,5360,5360,5360,5360,0
|
|
20230814,165900,672862040,5360,5360,5360,5360,0
|
|
20230814,165800,672862040,5360,5360,5360,5360,0
|
|
20230814,165700,672862040,5360,5360,5360,5360,0
|
|
20230814,165600,672862040,5360,5360,5360,5360,0
|
|
20230814,165500,672862040,5360,5360,5360,5360,0
|
|
20230814,165400,672862040,5360,5360,5360,5360,0
|
|
20230814,165300,672862040,5360,5360,5360,5360,0
|
|
20230814,165200,672862040,5360,5360,5360,5360,0
|
|
20230814,165100,672862040,5360,5360,5360,5360,0
|
|
20230814,165000,672862040,5360,5360,5360,5360,0
|
|
20230814,164900,672862040,5360,5360,5360,5360,0
|
|
20230814,164800,672862040,5360,5360,5360,5360,0
|
|
20230814,164700,672862040,5360,5360,5360,5360,0
|
|
20230814,164600,672862040,5360,5360,5360,5360,0
|
|
20230814,164500,672862040,5360,5360,5360,5360,0
|
|
20230814,164400,672862040,5360,5360,5360,5360,0
|
|
20230814,164300,672862040,5360,5360,5360,5360,0
|
|
20230814,164200,672862040,5360,5360,5360,5360,0
|
|
20230814,164100,672862040,5360,5360,5360,5360,0
|
|
20230814,164000,672862040,5360,5360,5360,5360,0
|
|
20230814,163900,672862040,5360,5360,5360,5360,0
|
|
20230814,163800,672862040,5360,5360,5360,5360,0
|
|
20230814,163700,672862040,5360,5360,5360,5360,0
|
|
20230814,163600,672862040,5360,5360,5360,5360,0
|
|
20230814,163500,672862040,5360,5360,5360,5360,5817
|
|
20230814,163400,672862040,5360,5360,5360,5360,0
|
|
20230814,163300,672862040,5360,5360,5360,5360,0
|
|
20230814,163200,672862040,5360,5360,5360,5360,0
|
|
20230814,163100,672862040,5360,5360,5360,5360,0
|
|
20230814,163000,672862040,5360,5360,5360,5360,0
|
|
20230814,162900,672862040,5360,5360,5360,5360,0
|
|
20230814,162800,672862040,5360,5360,5360,5360,0
|
|
20230814,162700,672862040,5360,5360,5360,5360,0
|
|
20230814,162600,672862040,5360,5360,5360,5360,0
|
|
20230814,162500,672862040,5360,5360,5360,5360,0
|
|
20230814,162400,672862040,5360,5360,5360,5360,0
|
|
20230814,162300,672862040,5360,5360,5360,5360,0
|
|
20230814,162200,672862040,5360,5360,5360,5360,0
|
|
20230814,162100,672862040,5360,5360,5360,5360,0
|
|
20230814,162000,672862040,5360,5360,5360,5360,0
|
|
20230814,161900,672862040,5360,5360,5360,5360,0
|
|
20230814,161800,672862040,5360,5360,5360,5360,0
|
|
20230814,161700,672862040,5360,5360,5360,5360,0
|
|
20230814,161600,672862040,5360,5360,5360,5360,0
|
|
20230814,161500,672862040,5360,5360,5360,5360,0
|
|
20230814,161400,672862040,5360,5360,5360,5360,0
|
|
20230814,161300,672862040,5360,5360,5360,5360,0
|
|
20230814,161200,672862040,5360,5360,5360,5360,0
|
|
20230814,161100,672862040,5360,5360,5360,5360,0
|
|
20230814,161000,672862040,5360,5360,5360,5360,0
|
|
20230814,160900,672862040,5360,5360,5360,5360,0
|
|
20230814,160800,672862040,5360,5360,5360,5360,0
|
|
20230814,160700,672862040,5360,5360,5360,5360,0
|
|
20230814,160600,672862040,5360,5360,5360,5360,0
|
|
20230814,160500,672862040,5360,5360,5360,5360,5817
|
|
20230814,160400,672862040,5360,5360,5360,5360,0
|
|
20230814,160300,672862040,5360,5360,5360,5360,0
|
|
20230814,160200,672862040,5360,5360,5360,5360,0
|
|
20230814,160100,672862040,5360,5360,5360,5360,0
|
|
20230814,160000,672862040,5360,5360,5360,5360,0
|
|
20230814,155900,672862040,5360,5360,5360,5360,0
|
|
20230814,155800,672862040,5360,5360,5360,5360,0
|
|
20230814,155700,672862040,5360,5360,5360,5360,0
|
|
20230814,155600,672862040,5360,5360,5360,5360,0
|
|
20230814,155500,672862040,5360,5360,5360,5360,0
|
|
20230814,155400,672862040,5360,5360,5360,5360,0
|
|
20230814,155300,672862040,5360,5360,5360,5360,0
|
|
20230814,155200,672862040,5360,5360,5360,5360,0
|
|
20230814,155100,672862040,5360,5360,5360,5360,0
|
|
20230814,155000,672862040,5360,5360,5360,5360,0
|
|
20230814,154900,672862040,5360,5360,5360,5360,0
|
|
20230814,154800,672862040,5360,5360,5360,5360,0
|
|
20230814,154700,672862040,5360,5360,5360,5360,0
|
|
20230814,154600,672862040,5360,5360,5360,5360,0
|
|
20230814,154500,672862040,5360,5360,5360,5360,0
|
|
20230814,154400,672862040,5360,5360,5360,5360,0
|
|
20230814,154300,672862040,5360,5360,5360,5360,0
|
|
20230814,154200,672862040,5360,5360,5360,5360,0
|
|
20230814,154100,672862040,5360,5360,5360,5360,0
|
|
20230814,154000,672862040,5360,5360,5360,5360,0
|
|
20230814,153900,672862040,5360,5360,5360,5360,0
|
|
20230814,153800,672862040,5360,5360,5360,5360,0
|
|
20230814,153700,672862040,5360,5360,5360,5360,0
|
|
20230814,153600,672862040,5360,5360,5360,5360,0
|
|
20230814,153500,672862040,5360,5360,5360,5360,5817
|
|
20230814,153400,672862040,5360,5360,5360,5360,0
|
|
20230814,153300,672862040,5360,5360,5360,5360,0
|
|
20230814,153200,672862040,5360,5360,5360,5360,0
|
|
20230814,153100,672862040,5360,5360,5360,5360,0
|
|
20230814,153000,672862040,5360,5360,5360,5360,5817
|
|
20230814,152900,641682920,5410,5410,5410,5410,0
|
|
20230814,152800,641682920,5410,5410,5410,5410,0
|
|
20230814,152700,641682920,5410,5410,5410,5410,0
|
|
20230814,152600,641682920,5410,5410,5410,5410,0
|
|
20230814,152500,641682920,5410,5410,5410,5410,0
|
|
20230814,152400,641682920,5410,5410,5410,5410,0
|
|
20230814,152300,641682920,5410,5410,5410,5410,0
|
|
20230814,152200,641682920,5410,5410,5410,5410,0
|
|
20230814,152100,641682920,5410,5410,5410,5410,0
|
|
20230814,152000,641682920,5410,5410,5410,5410,0
|
|
20230814,151900,641682920,5410,5410,5410,5410,23
|
|
20230814,151800,641558490,5410,5410,5410,5410,10
|
|
20230814,151700,641504390,5370,5400,5400,5370,981
|
|
20230814,151600,636222800,5420,5420,5420,5420,2
|
|
20230814,151500,636211960,5400,5380,5410,5370,2412
|
|
20230814,151400,623237910,5370,5390,5390,5370,679
|
|
20230814,151300,619588900,5420,5420,5420,5420,100
|
|
20230814,151200,619046900,5430,5380,5430,5380,792
|
|
20230814,151100,614757230,5420,5420,5420,5420,1
|
|
20230814,151000,614751810,5420,5400,5420,5400,563
|
|
20230814,150900,611700480,5370,5370,5370,5370,7
|
|
20230814,150800,611662890,5370,5420,5420,5360,11896
|
|
20230814,150700,547596960,5420,5420,5420,5420,89
|
|
20230814,150600,547114580,5430,5430,5430,5430,0
|
|
20230814,150500,547114580,5430,5430,5430,5430,4
|
|
20230814,150400,547092860,5400,5400,5400,5400,0
|
|
20230814,150300,547092860,5400,5400,5400,5400,389
|
|
20230814,150200,544992260,5430,5430,5430,5430,0
|
|
20230814,150100,544992260,5430,5430,5430,5430,0
|
|
20230814,150000,544992260,5430,5430,5430,5430,21
|
|
20230814,145900,544878230,5400,5400,5400,5400,1600
|
|
20230814,145800,536238230,5400,5420,5420,5400,1227
|
|
20230814,145700,529612340,5430,5430,5430,5430,0
|
|
20230814,145600,529612340,5430,5430,5430,5430,0
|
|
20230814,145500,529612340,5430,5430,5430,5430,170
|
|
20230814,145400,528689240,5400,5400,5400,5400,0
|
|
20230814,145300,528689240,5400,5410,5410,5400,50
|
|
20230814,145200,528418970,5450,5450,5450,5450,53
|
|
20230814,145100,528130120,5420,5420,5420,5420,6741
|
|
20230814,145000,491593900,5410,5410,5410,5410,0
|
|
20230814,144900,491593900,5410,5410,5410,5410,100
|
|
20230814,144800,491052900,5410,5410,5410,5410,0
|
|
20230814,144700,491052900,5410,5410,5410,5410,0
|
|
20230814,144600,491052900,5410,5420,5420,5410,172
|
|
20230814,144500,490121380,5420,5420,5420,5420,9
|
|
20230814,144400,490072600,5400,5410,5410,5400,317
|
|
20230814,144300,488358410,5410,5410,5410,5410,0
|
|
20230814,144200,488358410,5410,5420,5420,5410,448
|
|
20230814,144100,485933230,5420,5420,5420,5420,303
|
|
20230814,144000,484290970,5420,5420,5420,5420,0
|
|
20230814,143900,484290970,5420,5420,5420,5420,0
|
|
20230814,143800,484290970,5420,5420,5420,5420,0
|
|
20230814,143700,484290970,5420,5420,5420,5420,20
|
|
20230814,143600,484182570,5430,5430,5430,5430,0
|
|
20230814,143500,484182570,5430,5430,5430,5430,0
|
|
20230814,143400,484182570,5430,5430,5430,5430,53
|
|
20230814,143300,483894780,5420,5430,5430,5420,203
|
|
20230814,143200,482794490,5450,5430,5450,5430,50
|
|
20230814,143100,482522930,5420,5420,5420,5420,0
|
|
20230814,143000,482522930,5420,5450,5450,5420,48
|
|
20230814,142900,482262740,5420,5420,5420,5420,0
|
|
20230814,142800,482262740,5420,5420,5420,5420,0
|
|
20230814,142700,482262740,5420,5420,5420,5420,0
|
|
20230814,142600,482262740,5420,5420,5420,5420,0
|
|
20230814,142500,482262740,5420,5420,5420,5420,0
|
|
20230814,142400,482262740,5420,5420,5420,5420,53
|
|
20230814,142300,481975480,5420,5430,5430,5420,54
|
|
20230814,142200,481682520,5450,5450,5450,5450,0
|
|
20230814,142100,481682520,5450,5440,5450,5440,1000
|
|
20230814,142000,476238270,5440,5440,5440,5440,0
|
|
20230814,141900,476238270,5440,5440,5440,5440,0
|
|
20230814,141800,476238270,5440,5440,5440,5440,1
|
|
20230814,141700,476232830,5440,5440,5440,5440,0
|
|
20230814,141600,476232830,5440,5440,5440,5440,0
|
|
20230814,141500,476232830,5440,5440,5440,5440,32
|
|
20230814,141400,476058750,5430,5430,5430,5430,0
|
|
20230814,141300,476058750,5430,5430,5430,5430,100
|
|
20230814,141200,475515750,5430,5430,5430,5430,93
|
|
20230814,141100,475010760,5430,5430,5430,5430,0
|
|
20230814,141000,475010760,5430,5430,5430,5430,1
|
|
20230814,140900,475005330,5430,5430,5430,5430,0
|
|
20230814,140800,475005330,5430,5430,5430,5430,0
|
|
20230814,140700,475005330,5430,5430,5430,5430,0
|
|
20230814,140600,475005330,5430,5430,5430,5430,60
|
|
20230814,140500,474679530,5430,5430,5430,5430,0
|
|
20230814,140400,474679530,5430,5430,5430,5430,0
|
|
20230814,140300,474679530,5430,5430,5430,5430,0
|
|
20230814,140200,474679530,5430,5430,5430,5430,20
|
|
20230814,140100,474570930,5400,5400,5400,5400,25
|
|
20230814,140000,474435930,5400,5420,5440,5400,407
|
|
20230814,135900,472233450,5430,5440,5440,5430,829
|
|
20230814,135800,467731180,5440,5440,5440,5440,0
|
|
20230814,135700,467731180,5440,5440,5440,5440,0
|
|
20230814,135600,467731180,5440,5440,5440,5440,0
|
|
20230814,135500,467731180,5440,5440,5440,5440,0
|
|
20230814,135400,467731180,5440,5440,5440,5440,0
|
|
20230814,135300,467731180,5440,5440,5440,5440,10
|
|
20230814,135200,467676780,5450,5450,5450,5450,0
|
|
20230814,135100,467676780,5450,5450,5450,5450,10
|
|
20230814,135000,467622280,5450,5450,5450,5450,0
|
|
20230814,134900,467622280,5450,5450,5450,5450,0
|
|
20230814,134800,467622280,5450,5450,5450,5450,0
|
|
20230814,134700,467622280,5450,5450,5450,5450,0
|
|
20230814,134600,467622280,5450,5440,5450,5440,100
|
|
20230814,134500,467077480,5440,5440,5440,5440,0
|
|
20230814,134400,467077480,5440,5440,5440,5440,31
|
|
20230814,134300,466908840,5450,5440,5450,5440,29
|
|
20230814,134200,466751070,5440,5440,5440,5440,9
|
|
20230814,134100,466702110,5440,5440,5440,5440,432
|
|
20230814,134000,464352030,5440,5440,5440,5440,0
|
|
20230814,133900,464352030,5440,5440,5440,5440,0
|
|
20230814,133800,464352030,5440,5440,5440,5440,0
|
|
20230814,133700,464352030,5440,5440,5440,5440,0
|
|
20230814,133600,464352030,5440,5440,5440,5440,0
|
|
20230814,133500,464352030,5440,5440,5440,5440,0
|
|
20230814,133400,464352030,5440,5440,5440,5440,0
|
|
20230814,133300,464352030,5440,5440,5440,5440,0
|
|
20230814,133200,464352030,5440,5440,5440,5440,0
|
|
20230814,133100,464352030,5440,5440,5440,5440,10
|
|
20230814,133000,464297630,5440,5440,5440,5440,0
|
|
20230814,132900,464297630,5440,5440,5440,5440,0
|
|
20230814,132800,464297630,5440,5440,5440,5440,68
|
|
20230814,132700,463927710,5450,5440,5450,5440,435
|
|
20230814,132600,461561280,5430,5430,5430,5430,0
|
|
20230814,132500,461561280,5430,5430,5430,5430,0
|
|
20230814,132400,461561280,5430,5430,5430,5430,500
|
|
20230814,132300,458846280,5430,5430,5430,5430,0
|
|
20230814,132200,458846280,5430,5430,5430,5430,0
|
|
20230814,132100,458846280,5430,5430,5430,5430,0
|
|
20230814,132000,458846280,5430,5430,5430,5430,0
|
|
20230814,131900,458846280,5430,5430,5430,5430,0
|
|
20230814,131800,458846280,5430,5430,5430,5430,0
|
|
20230814,131700,458846280,5430,5430,5430,5430,0
|
|
20230814,131600,458846280,5430,5430,5430,5430,100
|
|
20230814,131500,458303280,5420,5420,5420,5420,178
|
|
20230814,131400,457338520,5430,5430,5430,5430,0
|
|
20230814,131300,457338520,5430,5430,5430,5430,0
|
|
20230814,131200,457338520,5430,5430,5430,5430,0
|
|
20230814,131100,457338520,5430,5430,5430,5430,0
|
|
20230814,131000,457338520,5430,5430,5430,5430,0
|
|
20230814,130900,457338520,5430,5420,5430,5420,92
|
|
20230814,130800,456839870,5420,5420,5420,5420,0
|
|
20230814,130700,456839870,5420,5420,5420,5420,200
|
|
20230814,130600,455755870,5410,5410,5410,5410,0
|
|
20230814,130500,455755870,5410,5410,5410,5410,0
|
|
20230814,130400,455755870,5410,5410,5410,5410,0
|
|
20230814,130300,455755870,5410,5410,5410,5410,0
|
|
20230814,130200,455755870,5410,5410,5410,5410,0
|
|
20230814,130100,455755870,5410,5410,5410,5410,0
|
|
20230814,130000,455755870,5410,5410,5410,5410,240
|
|
20230814,125900,454457470,5410,5410,5410,5410,0
|
|
20230814,125800,454457470,5410,5410,5410,5410,30
|
|
20230814,125700,454295170,5410,5410,5410,5410,0
|
|
20230814,125600,454295170,5410,5410,5410,5410,0
|
|
20230814,125500,454295170,5410,5410,5410,5410,0
|
|
20230814,125400,454295170,5410,5410,5410,5410,20
|
|
20230814,125300,454186970,5410,5410,5410,5410,0
|
|
20230814,125200,454186970,5410,5410,5410,5410,2
|
|
20230814,125100,454176150,5420,5420,5420,5420,2
|
|
20230814,125000,454165310,5430,5430,5430,5430,0
|
|
20230814,124900,454165310,5430,5430,5430,5430,88
|
|
20230814,124800,453687470,5430,5430,5430,5430,0
|
|
20230814,124700,453687470,5430,5430,5430,5430,0
|
|
20230814,124600,453687470,5430,5430,5430,5430,0
|
|
20230814,124500,453687470,5430,5430,5430,5430,15
|
|
20230814,124400,453606020,5400,5400,5400,5400,900
|
|
20230814,124300,448746020,5400,5400,5400,5400,1
|
|
20230814,124200,448740620,5400,5400,5400,5400,1200
|
|
20230814,124100,442260620,5400,5400,5400,5400,0
|
|
20230814,124000,442260620,5400,5400,5400,5400,0
|
|
20230814,123900,442260620,5400,5400,5400,5400,0
|
|
20230814,123800,442260620,5400,5410,5410,5400,2000
|
|
20230814,123700,431456900,5440,5440,5440,5440,0
|
|
20230814,123600,431456900,5440,5440,5440,5440,0
|
|
20230814,123500,431456900,5440,5440,5440,5440,1
|
|
20230814,123400,431451460,5430,5430,5430,5430,3
|
|
20230814,123300,431435170,5430,5430,5430,5430,1
|
|
20230814,123200,431429740,5440,5440,5440,5440,0
|
|
20230814,123100,431429740,5440,5440,5440,5440,3
|
|
20230814,123000,431413420,5440,5410,5440,5410,755
|
|
20230814,122900,427328780,5410,5410,5410,5410,46
|
|
20230814,122800,427079920,5420,5420,5420,5420,0
|
|
20230814,122700,427079920,5420,5420,5420,5420,300
|
|
20230814,122600,425453920,5440,5440,5440,5440,1
|
|
20230814,122500,425448480,5450,5450,5450,5450,0
|
|
20230814,122400,425448480,5450,5450,5450,5450,0
|
|
20230814,122300,425448480,5450,5450,5450,5450,0
|
|
20230814,122200,425448480,5450,5450,5450,5450,0
|
|
20230814,122100,425448480,5450,5450,5450,5450,0
|
|
20230814,122000,425448480,5450,5450,5450,5450,6
|
|
20230814,121900,425415780,5450,5450,5450,5450,0
|
|
20230814,121800,425415780,5450,5450,5450,5450,0
|
|
20230814,121700,425415780,5450,5450,5450,5450,0
|
|
20230814,121600,425415780,5450,5450,5450,5450,0
|
|
20230814,121500,425415780,5450,5450,5450,5450,6
|
|
20230814,121400,425383080,5420,5420,5420,5420,0
|
|
20230814,121300,425383080,5420,5420,5420,5420,0
|
|
20230814,121200,425383080,5420,5420,5420,5420,0
|
|
20230814,121100,425383080,5420,5420,5420,5420,130
|
|
20230814,121000,424678480,5450,5450,5450,5450,0
|
|
20230814,120900,424678480,5450,5450,5450,5450,1
|
|
20230814,120800,424673030,5450,5450,5450,5450,0
|
|
20230814,120700,424673030,5450,5420,5450,5420,1846
|
|
20230814,120600,414667680,5420,5420,5420,5420,0
|
|
20230814,120500,414667680,5420,5420,5420,5420,100
|
|
20230814,120400,414125680,5420,5420,5420,5420,0
|
|
20230814,120300,414125680,5420,5420,5420,5420,1
|
|
20230814,120200,414120260,5420,5420,5420,5420,0
|
|
20230814,120100,414120260,5420,5420,5420,5420,200
|
|
20230814,120000,413036260,5420,5450,5460,5420,210
|
|
20230814,115900,411895020,5460,5460,5460,5460,0
|
|
20230814,115800,411895020,5460,5460,5460,5460,54
|
|
20230814,115700,411600180,5460,5460,5460,5460,0
|
|
20230814,115600,411600180,5460,5460,5460,5460,0
|
|
20230814,115500,411600180,5460,5460,5460,5460,0
|
|
20230814,115400,411600180,5460,5460,5460,5460,20
|
|
20230814,115300,411490980,5460,5460,5460,5460,0
|
|
20230814,115200,411490980,5460,5460,5460,5460,0
|
|
20230814,115100,411490980,5460,5460,5460,5460,0
|
|
20230814,115000,411490980,5460,5460,5460,5460,0
|
|
20230814,114900,411490980,5460,5460,5460,5460,0
|
|
20230814,114800,411490980,5460,5460,5460,5460,4
|
|
20230814,114700,411469140,5470,5470,5470,5470,0
|
|
20230814,114600,411469140,5470,5470,5470,5470,0
|
|
20230814,114500,411469140,5470,5450,5470,5450,921
|
|
20230814,114400,406443140,5450,5420,5450,5420,558
|
|
20230814,114300,403403960,5420,5410,5420,5410,100
|
|
20230814,114200,402861970,5420,5420,5420,5420,50
|
|
20230814,114100,402590970,5450,5450,5450,5450,0
|
|
20230814,114000,402590970,5450,5450,5450,5450,0
|
|
20230814,113900,402590970,5450,5440,5450,5440,62
|
|
20230814,113800,402253180,5430,5430,5430,5430,0
|
|
20230814,113700,402253180,5430,5430,5430,5430,0
|
|
20230814,113600,402253180,5430,5430,5430,5430,10
|
|
20230814,113500,402198880,5450,5440,5450,5440,20
|
|
20230814,113400,402089980,5450,5430,5450,5430,295
|
|
20230814,113300,400485720,5420,5420,5420,5420,0
|
|
20230814,113200,400485720,5420,5420,5420,5420,1
|
|
20230814,113100,400480300,5400,5410,5410,5400,190
|
|
20230814,113000,399453140,5410,5410,5410,5410,22
|
|
20230814,112900,399334120,5410,5410,5410,5410,0
|
|
20230814,112800,399334120,5410,5410,5410,5410,0
|
|
20230814,112700,399334120,5410,5410,5410,5410,2
|
|
20230814,112600,399323300,5410,5410,5410,5410,58
|
|
20230814,112500,399009520,5410,5410,5410,5410,2
|
|
20230814,112400,398998700,5420,5420,5420,5420,1
|
|
20230814,112300,398993280,5390,5390,5390,5390,0
|
|
20230814,112200,398993280,5390,5390,5390,5390,0
|
|
20230814,112100,398993280,5390,5410,5410,5390,2000
|
|
20230814,112000,388202330,5440,5440,5440,5440,0
|
|
20230814,111900,388202330,5440,5440,5440,5440,0
|
|
20230814,111800,388202330,5440,5400,5440,5400,16
|
|
20230814,111700,388115890,5440,5440,5440,5440,0
|
|
20230814,111600,388115890,5440,5440,5440,5440,0
|
|
20230814,111500,388115890,5440,5440,5440,5440,15
|
|
20230814,111400,388034290,5430,5430,5430,5430,0
|
|
20230814,111300,388034290,5430,5430,5430,5430,47
|
|
20230814,111200,387779080,5430,5430,5430,5430,27
|
|
20230814,111100,387632470,5430,5430,5430,5430,101
|
|
20230814,111000,387084040,5430,5430,5430,5430,68
|
|
20230814,110900,386714800,5410,5410,5410,5410,1346
|
|
20230814,110800,379432940,5390,5390,5390,5390,0
|
|
20230814,110700,379432940,5390,5390,5390,5390,0
|
|
20230814,110600,379432940,5390,5390,5390,5390,0
|
|
20230814,110500,379432940,5390,5400,5400,5390,355
|
|
20230814,110400,377517500,5440,5440,5440,5440,0
|
|
20230814,110300,377517500,5440,5440,5440,5440,290
|
|
20230814,110200,375939900,5400,5400,5400,5400,0
|
|
20230814,110100,375939900,5400,5440,5440,5400,1971
|
|
20230814,110000,365276620,5440,5440,5440,5440,0
|
|
20230814,105900,365276620,5440,5440,5440,5440,0
|
|
20230814,105800,365276620,5440,5440,5440,5440,30
|
|
20230814,105700,365113420,5440,5440,5440,5440,13
|
|
20230814,105600,365042700,5440,5440,5440,5440,0
|
|
20230814,105500,365042700,5440,5440,5440,5440,0
|
|
20230814,105400,365042700,5440,5440,5440,5440,0
|
|
20230814,105300,365042700,5440,5440,5440,5440,12
|
|
20230814,105200,364977420,5450,5450,5450,5450,0
|
|
20230814,105100,364977420,5450,5450,5450,5450,0
|
|
20230814,105000,364977420,5450,5450,5450,5450,0
|
|
20230814,104900,364977420,5450,5450,5450,5450,0
|
|
20230814,104800,364977420,5450,5450,5450,5450,0
|
|
20230814,104700,364977420,5450,5450,5450,5450,100
|
|
20230814,104600,364432420,5450,5450,5450,5450,100
|
|
20230814,104500,363887420,5440,5440,5440,5440,0
|
|
20230814,104400,363887420,5440,5440,5440,5440,187
|
|
20230814,104300,362870140,5440,5440,5440,5440,0
|
|
20230814,104200,362870140,5440,5440,5440,5440,67
|
|
20230814,104100,362505660,5440,5440,5440,5440,151
|
|
20230814,104000,361684220,5420,5420,5420,5420,14
|
|
20230814,103900,361608340,5420,5420,5420,5420,0
|
|
20230814,103800,361608340,5420,5420,5420,5420,0
|
|
20230814,103700,361608340,5420,5420,5420,5420,11
|
|
20230814,103600,361548720,5420,5420,5420,5420,0
|
|
20230814,103500,361548720,5420,5420,5420,5420,190
|
|
20230814,103400,360518920,5420,5420,5420,5420,26
|
|
20230814,103300,360378000,5410,5410,5410,5410,0
|
|
20230814,103200,360378000,5410,5410,5410,5410,0
|
|
20230814,103100,360378000,5410,5420,5420,5410,81
|
|
20230814,103000,359939660,5430,5430,5430,5430,10
|
|
20230814,102900,359885360,5430,5430,5430,5430,4
|
|
20230814,102800,359863640,5430,5430,5430,5430,0
|
|
20230814,102700,359863640,5430,5430,5430,5430,167
|
|
20230814,102600,358956830,5420,5420,5420,5420,0
|
|
20230814,102500,358956830,5420,5420,5420,5420,0
|
|
20230814,102400,358956830,5420,5420,5420,5420,0
|
|
20230814,102300,358956830,5420,5420,5420,5420,0
|
|
20230814,102200,358956830,5420,5420,5420,5420,3
|
|
20230814,102100,358940570,5420,5420,5420,5420,0
|
|
20230814,102000,358940570,5420,5420,5420,5420,100
|
|
20230814,101900,358398570,5420,5420,5420,5420,0
|
|
20230814,101800,358398570,5420,5420,5420,5420,109
|
|
20230814,101700,357807790,5430,5430,5430,5430,0
|
|
20230814,101600,357807790,5430,5430,5430,5430,103
|
|
20230814,101500,357248500,5430,5430,5430,5430,20
|
|
20230814,101400,357139900,5430,5430,5430,5430,427
|
|
20230814,101300,354821290,5420,5400,5420,5380,2349
|
|
20230814,101200,342129410,5420,5430,5430,5380,5008
|
|
20230814,101100,315127510,5410,5410,5410,5410,5
|
|
20230814,101000,315100460,5390,5390,5390,5390,0
|
|
20230814,100900,315100460,5390,5390,5390,5390,0
|
|
20230814,100800,315100460,5390,5410,5420,5390,2890
|
|
20230814,100700,299497080,5410,5410,5410,5410,523
|
|
20230814,100600,296667650,5410,5410,5410,5410,0
|
|
20230814,100500,296667650,5410,5410,5450,5410,291
|
|
20230814,100400,295093300,5410,5410,5410,5410,508
|
|
20230814,100300,292345020,5420,5420,5420,5420,0
|
|
20230814,100200,292345020,5420,5430,5430,5420,371
|
|
20230814,100100,290334180,5430,5430,5430,5430,199
|
|
20230814,100000,289253610,5430,5430,5430,5430,0
|
|
20230814,095900,289253610,5430,5440,5440,5430,200
|
|
20230814,095800,288166560,5430,5430,5430,5430,28
|
|
20230814,095700,288014520,5430,5430,5430,5430,320
|
|
20230814,095600,286276920,5470,5440,5470,5440,22
|
|
20230814,095500,286157090,5440,5460,5460,5440,15
|
|
20230814,095400,286075250,5480,5470,5480,5470,11
|
|
20230814,095300,286015050,5460,5420,5460,5420,692
|
|
20230814,095200,282258140,5460,5460,5460,5460,0
|
|
20230814,095100,282258140,5460,5460,5460,5460,0
|
|
20230814,095000,282258140,5460,5420,5460,5420,151
|
|
20230814,094900,281435480,5420,5420,5420,5420,0
|
|
20230814,094800,281435480,5420,5460,5460,5420,106
|
|
20230814,094700,280860860,5410,5420,5420,5410,486
|
|
20230814,094600,278230920,5460,5450,5460,5450,289
|
|
20230814,094500,276655600,5450,5420,5450,5400,5059
|
|
20230814,094400,249261880,5440,5430,5440,5430,1707
|
|
20230814,094300,239992100,5400,5420,5420,5400,138
|
|
20230814,094200,239246280,5420,5430,5430,5400,2599
|
|
20230814,094100,225176730,5430,5430,5430,5430,678
|
|
20230814,094000,221495190,5430,5430,5430,5420,632
|
|
20230814,093900,218064120,5430,5430,5430,5430,898
|
|
20230814,093800,213187980,5430,5440,5440,5430,1067
|
|
20230814,093700,207388500,5440,5440,5440,5440,0
|
|
20230814,093600,207388500,5440,5460,5460,5440,823
|
|
20230814,093500,202910200,5450,5460,5460,5450,1778
|
|
20230814,093400,193217770,5460,5460,5460,5460,0
|
|
20230814,093300,193217770,5460,5480,5480,5460,571
|
|
20230814,093200,190098110,5480,5480,5480,5480,2
|
|
20230814,093100,190087150,5480,5480,5480,5480,5
|
|
20230814,093000,190059750,5480,5480,5480,5480,11
|
|
20230814,092900,189999470,5490,5470,5490,5450,884
|
|
20230814,092800,185167630,5450,5450,5450,5450,0
|
|
20230814,092700,185167630,5450,5490,5490,5450,4105
|
|
20230814,092600,162733200,5510,5510,5510,5510,1
|
|
20230814,092500,162727690,5480,5480,5480,5470,1360
|
|
20230814,092400,155281510,5480,5520,5520,5480,1009
|
|
20230814,092300,149750080,5510,5510,5510,5510,374
|
|
20230814,092200,147689340,5510,5530,5530,5510,40
|
|
20230814,092100,147468800,5550,5510,5550,5510,759
|
|
20230814,092000,143286470,5510,5510,5510,5510,0
|
|
20230814,091900,143286470,5510,5480,5510,5470,1802
|
|
20230814,091800,133425780,5510,5480,5510,5480,302
|
|
20230814,091700,131770790,5480,5480,5480,5480,157
|
|
20230814,091600,130910430,5510,5510,5510,5510,91
|
|
20230814,091500,130409020,5510,5510,5510,5510,113
|
|
20230814,091400,129786390,5480,5490,5490,5480,1204
|
|
20230814,091300,123188370,5470,5490,5510,5470,1520
|
|
20230814,091200,114861170,5480,5480,5480,5480,0
|
|
20230814,091100,114861170,5480,5490,5490,5480,500
|
|
20230814,091000,112120960,5510,5480,5510,5480,1230
|
|
20230814,090900,105373960,5490,5490,5490,5490,307
|
|
20230814,090800,103688530,5460,5460,5470,5450,2915
|
|
20230814,090700,87788620,5470,5460,5470,5460,494
|
|
20230814,090600,85089660,5470,5490,5490,5470,2354
|
|
20230814,090500,72193150,5490,5490,5510,5490,2800
|
|
20230814,090400,56818750,5500,5490,5500,5460,2162
|
|
20230814,090300,44964020,5490,5490,5490,5490,353
|
|
20230814,090200,43026050,5470,5510,5510,5470,1901
|
|
20230814,090100,32627470,5470,5510,5510,5470,89
|
|
20230814,090000,32140560,5470,5500,5500,5470,5845
|