586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184300,201105760,5330,5330,5330,5330,708
|
|
20230710,184200,201105760,5330,5330,5330,5330,0
|
|
20230710,184100,201105760,5330,5330,5330,5330,0
|
|
20230710,184000,201105760,5330,5330,5330,5330,0
|
|
20230710,183900,201105760,5330,5330,5330,5330,0
|
|
20230710,183800,201105760,5330,5330,5330,5330,0
|
|
20230710,183700,201105760,5330,5330,5330,5330,0
|
|
20230710,183600,201105760,5330,5330,5330,5330,0
|
|
20230710,183500,201105760,5330,5330,5330,5330,0
|
|
20230710,183400,201105760,5330,5330,5330,5330,0
|
|
20230710,183300,201105760,5330,5330,5330,5330,0
|
|
20230710,183200,201105760,5330,5330,5330,5330,0
|
|
20230710,183100,201105760,5330,5330,5330,5330,0
|
|
20230710,183000,201105760,5330,5330,5330,5330,0
|
|
20230710,182900,201105760,5330,5330,5330,5330,0
|
|
20230710,182800,201105760,5330,5330,5330,5330,0
|
|
20230710,182700,201105760,5330,5330,5330,5330,0
|
|
20230710,182600,201105760,5330,5330,5330,5330,0
|
|
20230710,182500,201105760,5330,5330,5330,5330,0
|
|
20230710,182400,201105760,5330,5330,5330,5330,0
|
|
20230710,182300,201105760,5330,5330,5330,5330,0
|
|
20230710,182200,201105760,5330,5330,5330,5330,0
|
|
20230710,182100,201105760,5330,5330,5330,5330,0
|
|
20230710,182000,201105760,5330,5330,5330,5330,0
|
|
20230710,181900,201105760,5330,5330,5330,5330,0
|
|
20230710,181800,201105760,5330,5330,5330,5330,0
|
|
20230710,181700,201105760,5330,5330,5330,5330,0
|
|
20230710,181600,201105760,5330,5330,5330,5330,0
|
|
20230710,181500,201105760,5330,5330,5330,5330,0
|
|
20230710,181400,201105760,5330,5330,5330,5330,0
|
|
20230710,181300,201105760,5330,5330,5330,5330,708
|
|
20230710,181200,201105760,5330,5330,5330,5330,0
|
|
20230710,181100,201105760,5330,5330,5330,5330,0
|
|
20230710,181000,201105760,5330,5330,5330,5330,0
|
|
20230710,180900,201105760,5330,5330,5330,5330,0
|
|
20230710,180800,201105760,5330,5330,5330,5330,0
|
|
20230710,180700,201105760,5330,5330,5330,5330,0
|
|
20230710,180600,201105760,5330,5330,5330,5330,0
|
|
20230710,180500,201105760,5330,5330,5330,5330,0
|
|
20230710,180400,201105760,5330,5330,5330,5330,0
|
|
20230710,180300,201105760,5330,5330,5330,5330,0
|
|
20230710,180200,201105760,5330,5330,5330,5330,0
|
|
20230710,180100,201105760,5330,5330,5330,5330,0
|
|
20230710,180000,201105760,5330,5330,5330,5330,0
|
|
20230710,175900,201105760,5330,5330,5330,5330,0
|
|
20230710,175800,201105760,5330,5330,5330,5330,0
|
|
20230710,175700,201105760,5330,5330,5330,5330,0
|
|
20230710,175600,201105760,5330,5330,5330,5330,0
|
|
20230710,175500,201105760,5330,5330,5330,5330,0
|
|
20230710,175400,201105760,5330,5330,5330,5330,0
|
|
20230710,175300,201105760,5330,5330,5330,5330,0
|
|
20230710,175200,201105760,5330,5330,5330,5330,0
|
|
20230710,175100,201105760,5330,5330,5330,5330,0
|
|
20230710,175000,201105760,5330,5330,5330,5330,0
|
|
20230710,174900,201105760,5330,5330,5330,5330,0
|
|
20230710,174800,201105760,5330,5330,5330,5330,0
|
|
20230710,174700,201105760,5330,5330,5330,5330,0
|
|
20230710,174600,201105760,5330,5330,5330,5330,0
|
|
20230710,174500,201105760,5330,5330,5330,5330,0
|
|
20230710,174400,201105760,5330,5330,5330,5330,0
|
|
20230710,174300,201105760,5330,5330,5330,5330,708
|
|
20230710,174200,201105760,5330,5330,5330,5330,0
|
|
20230710,174100,201105760,5330,5330,5330,5330,0
|
|
20230710,174000,201105760,5330,5330,5330,5330,0
|
|
20230710,173900,201105760,5330,5330,5330,5330,0
|
|
20230710,173800,201105760,5330,5330,5330,5330,0
|
|
20230710,173700,201105760,5330,5330,5330,5330,0
|
|
20230710,173600,201105760,5330,5330,5330,5330,0
|
|
20230710,173500,201105760,5330,5330,5330,5330,0
|
|
20230710,173400,201105760,5330,5330,5330,5330,0
|
|
20230710,173300,201105760,5330,5330,5330,5330,0
|
|
20230710,173200,201105760,5330,5330,5330,5330,0
|
|
20230710,173100,201105760,5330,5330,5330,5330,0
|
|
20230710,173000,201105760,5330,5330,5330,5330,0
|
|
20230710,172900,201105760,5330,5330,5330,5330,0
|
|
20230710,172800,201105760,5330,5330,5330,5330,0
|
|
20230710,172700,201105760,5330,5330,5330,5330,0
|
|
20230710,172600,201105760,5330,5330,5330,5330,0
|
|
20230710,172500,201105760,5330,5330,5330,5330,0
|
|
20230710,172400,201105760,5330,5330,5330,5330,0
|
|
20230710,172300,201105760,5330,5330,5330,5330,0
|
|
20230710,172200,201105760,5330,5330,5330,5330,0
|
|
20230710,172100,201105760,5330,5330,5330,5330,0
|
|
20230710,172000,201105760,5330,5330,5330,5330,0
|
|
20230710,171900,201105760,5330,5330,5330,5330,0
|
|
20230710,171800,201105760,5330,5330,5330,5330,0
|
|
20230710,171700,201105760,5330,5330,5330,5330,0
|
|
20230710,171600,201105760,5330,5330,5330,5330,0
|
|
20230710,171500,201105760,5330,5330,5330,5330,0
|
|
20230710,171400,201105760,5330,5330,5330,5330,0
|
|
20230710,171300,201105760,5330,5330,5330,5330,708
|
|
20230710,171200,201105760,5330,5330,5330,5330,0
|
|
20230710,171100,201105760,5330,5330,5330,5330,0
|
|
20230710,171000,201105760,5330,5330,5330,5330,0
|
|
20230710,170900,201105760,5330,5330,5330,5330,0
|
|
20230710,170800,201105760,5330,5330,5330,5330,0
|
|
20230710,170700,201105760,5330,5330,5330,5330,0
|
|
20230710,170600,201105760,5330,5330,5330,5330,0
|
|
20230710,170500,201105760,5330,5330,5330,5330,0
|
|
20230710,170400,201105760,5330,5330,5330,5330,0
|
|
20230710,170300,201105760,5330,5330,5330,5330,0
|
|
20230710,170200,201105760,5330,5330,5330,5330,0
|
|
20230710,170100,201105760,5330,5330,5330,5330,0
|
|
20230710,170000,201105760,5330,5330,5330,5330,0
|
|
20230710,165900,201105760,5330,5330,5330,5330,0
|
|
20230710,165800,201105760,5330,5330,5330,5330,0
|
|
20230710,165700,201105760,5330,5330,5330,5330,0
|
|
20230710,165600,201105760,5330,5330,5330,5330,0
|
|
20230710,165500,201105760,5330,5330,5330,5330,0
|
|
20230710,165400,201105760,5330,5330,5330,5330,0
|
|
20230710,165300,201105760,5330,5330,5330,5330,0
|
|
20230710,165200,201105760,5330,5330,5330,5330,0
|
|
20230710,165100,201105760,5330,5330,5330,5330,0
|
|
20230710,165000,201105760,5330,5330,5330,5330,0
|
|
20230710,164900,201105760,5330,5330,5330,5330,0
|
|
20230710,164800,201105760,5330,5330,5330,5330,0
|
|
20230710,164700,201105760,5330,5330,5330,5330,0
|
|
20230710,164600,201105760,5330,5330,5330,5330,0
|
|
20230710,164500,201105760,5330,5330,5330,5330,0
|
|
20230710,164400,201105760,5330,5330,5330,5330,0
|
|
20230710,164300,201105760,5330,5330,5330,5330,708
|
|
20230710,164200,201105760,5330,5330,5330,5330,0
|
|
20230710,164100,201105760,5330,5330,5330,5330,0
|
|
20230710,164000,201105760,5330,5330,5330,5330,0
|
|
20230710,163900,201105760,5330,5330,5330,5330,0
|
|
20230710,163800,201105760,5330,5330,5330,5330,0
|
|
20230710,163700,201105760,5330,5330,5330,5330,0
|
|
20230710,163600,201105760,5330,5330,5330,5330,0
|
|
20230710,163500,201105760,5330,5330,5330,5330,0
|
|
20230710,163400,201105760,5330,5330,5330,5330,0
|
|
20230710,163300,201105760,5330,5330,5330,5330,0
|
|
20230710,163200,201105760,5330,5330,5330,5330,0
|
|
20230710,163100,201105760,5330,5330,5330,5330,0
|
|
20230710,163000,201105760,5330,5330,5330,5330,0
|
|
20230710,162900,201105760,5330,5330,5330,5330,0
|
|
20230710,162800,201105760,5330,5330,5330,5330,0
|
|
20230710,162700,201105760,5330,5330,5330,5330,0
|
|
20230710,162600,201105760,5330,5330,5330,5330,0
|
|
20230710,162500,201105760,5330,5330,5330,5330,0
|
|
20230710,162400,201105760,5330,5330,5330,5330,0
|
|
20230710,162300,201105760,5330,5330,5330,5330,0
|
|
20230710,162200,201105760,5330,5330,5330,5330,0
|
|
20230710,162100,201105760,5330,5330,5330,5330,0
|
|
20230710,162000,201105760,5330,5330,5330,5330,0
|
|
20230710,161900,201105760,5330,5330,5330,5330,0
|
|
20230710,161800,201105760,5330,5330,5330,5330,0
|
|
20230710,161700,201105760,5330,5330,5330,5330,0
|
|
20230710,161600,201105760,5330,5330,5330,5330,0
|
|
20230710,161500,201105760,5330,5330,5330,5330,0
|
|
20230710,161400,201105760,5330,5330,5330,5330,0
|
|
20230710,161300,201105760,5330,5330,5330,5330,708
|
|
20230710,161200,201105760,5330,5330,5330,5330,0
|
|
20230710,161100,201105760,5330,5330,5330,5330,0
|
|
20230710,161000,201105760,5330,5330,5330,5330,0
|
|
20230710,160900,201105760,5330,5330,5330,5330,0
|
|
20230710,160800,201105760,5330,5330,5330,5330,0
|
|
20230710,160700,201105760,5330,5330,5330,5330,0
|
|
20230710,160600,201105760,5330,5330,5330,5330,0
|
|
20230710,160500,201105760,5330,5330,5330,5330,0
|
|
20230710,160400,201105760,5330,5330,5330,5330,0
|
|
20230710,160300,201105760,5330,5330,5330,5330,0
|
|
20230710,160200,201105760,5330,5330,5330,5330,0
|
|
20230710,160100,201105760,5330,5330,5330,5330,0
|
|
20230710,160000,201105760,5330,5330,5330,5330,0
|
|
20230710,155900,201105760,5330,5330,5330,5330,0
|
|
20230710,155800,201105760,5330,5330,5330,5330,0
|
|
20230710,155700,201105760,5330,5330,5330,5330,0
|
|
20230710,155600,201105760,5330,5330,5330,5330,0
|
|
20230710,155500,201105760,5330,5330,5330,5330,0
|
|
20230710,155400,201105760,5330,5330,5330,5330,0
|
|
20230710,155300,201105760,5330,5330,5330,5330,0
|
|
20230710,155200,201105760,5330,5330,5330,5330,0
|
|
20230710,155100,201105760,5330,5330,5330,5330,0
|
|
20230710,155000,201105760,5330,5330,5330,5330,0
|
|
20230710,154900,201105760,5330,5330,5330,5330,0
|
|
20230710,154800,201105760,5330,5330,5330,5330,0
|
|
20230710,154700,201105760,5330,5330,5330,5330,0
|
|
20230710,154600,201105760,5330,5330,5330,5330,0
|
|
20230710,154500,201105760,5330,5330,5330,5330,0
|
|
20230710,154400,201105760,5330,5330,5330,5330,0
|
|
20230710,154300,201105760,5330,5330,5330,5330,708
|
|
20230710,154200,201105760,5330,5330,5330,5330,0
|
|
20230710,154100,201105760,5330,5330,5330,5330,0
|
|
20230710,154000,201105760,5330,5330,5330,5330,0
|
|
20230710,153900,201105760,5330,5330,5330,5330,0
|
|
20230710,153800,201105760,5330,5330,5330,5330,0
|
|
20230710,153700,201105760,5330,5330,5330,5330,0
|
|
20230710,153600,201105760,5330,5330,5330,5330,0
|
|
20230710,153500,201105760,5330,5330,5330,5330,0
|
|
20230710,153400,201105760,5330,5330,5330,5330,0
|
|
20230710,153300,201105760,5330,5330,5330,5330,0
|
|
20230710,153200,201105760,5330,5330,5330,5330,0
|
|
20230710,153100,201105760,5330,5330,5330,5330,0
|
|
20230710,153000,201105760,5330,5330,5330,5330,708
|
|
20230710,152900,197332120,5380,5380,5380,5380,0
|
|
20230710,152800,197332120,5380,5380,5380,5380,0
|
|
20230710,152700,197332120,5380,5380,5380,5380,0
|
|
20230710,152600,197332120,5380,5380,5380,5380,0
|
|
20230710,152500,197332120,5380,5380,5380,5380,0
|
|
20230710,152400,197332120,5380,5380,5380,5380,0
|
|
20230710,152300,197332120,5380,5380,5380,5380,0
|
|
20230710,152200,197332120,5380,5380,5380,5380,0
|
|
20230710,152100,197332120,5380,5380,5380,5380,0
|
|
20230710,152000,197332120,5380,5380,5380,5380,0
|
|
20230710,151900,197332120,5380,5380,5380,5380,0
|
|
20230710,151800,197332120,5380,5380,5380,5380,1
|
|
20230710,151700,197326740,5380,5380,5380,5380,8
|
|
20230710,151600,197283700,5340,5340,5340,5340,70
|
|
20230710,151500,196909900,5340,5340,5340,5340,80
|
|
20230710,151400,196482700,5350,5350,5350,5350,20
|
|
20230710,151300,196375700,5330,5330,5330,5330,0
|
|
20230710,151200,196375700,5330,5410,5410,5330,2469
|
|
20230710,151100,183197690,5360,5360,5360,5360,1
|
|
20230710,151000,183192330,5360,5360,5360,5360,11
|
|
20230710,150900,183133370,5360,5370,5370,5360,8
|
|
20230710,150800,183090420,5360,5360,5360,5360,0
|
|
20230710,150700,183090420,5360,5360,5360,5360,0
|
|
20230710,150600,183090420,5360,5360,5360,5360,6
|
|
20230710,150500,183058260,5360,5360,5360,5360,0
|
|
20230710,150400,183058260,5360,5360,5360,5360,0
|
|
20230710,150300,183058260,5360,5360,5360,5360,0
|
|
20230710,150200,183058260,5360,5360,5360,5360,0
|
|
20230710,150100,183058260,5360,5360,5360,5360,0
|
|
20230710,150000,183058260,5360,5410,5410,5360,24
|
|
20230710,145900,182928920,5370,5370,5370,5370,0
|
|
20230710,145800,182928920,5370,5370,5370,5370,0
|
|
20230710,145700,182928920,5370,5370,5370,5370,0
|
|
20230710,145600,182928920,5370,5410,5410,5370,4
|
|
20230710,145500,182907350,5390,5390,5390,5390,10
|
|
20230710,145400,182853450,5390,5390,5390,5390,0
|
|
20230710,145300,182853450,5390,5390,5390,5390,150
|
|
20230710,145200,182044950,5390,5390,5390,5390,0
|
|
20230710,145100,182044950,5390,5390,5390,5390,0
|
|
20230710,145000,182044950,5390,5390,5390,5390,216
|
|
20230710,144900,180880710,5410,5410,5410,5410,0
|
|
20230710,144800,180880710,5410,5410,5410,5410,1
|
|
20230710,144700,180875300,5370,5370,5370,5370,3
|
|
20230710,144600,180859190,5370,5370,5370,5370,0
|
|
20230710,144500,180859190,5370,5370,5370,5370,0
|
|
20230710,144400,180859190,5370,5370,5370,5370,0
|
|
20230710,144300,180859190,5370,5370,5370,5370,0
|
|
20230710,144200,180859190,5370,5370,5370,5370,0
|
|
20230710,144100,180859190,5370,5370,5370,5370,0
|
|
20230710,144000,180859190,5370,5370,5370,5370,0
|
|
20230710,143900,180859190,5370,5370,5370,5370,0
|
|
20230710,143800,180859190,5370,5370,5370,5370,0
|
|
20230710,143700,180859190,5370,5370,5370,5370,1
|
|
20230710,143600,180853820,5370,5370,5370,5370,0
|
|
20230710,143500,180853820,5370,5370,5370,5370,1
|
|
20230710,143400,180848450,5400,5400,5400,5400,1851
|
|
20230710,143300,170853050,5400,5400,5400,5400,0
|
|
20230710,143200,170853050,5400,5400,5400,5400,0
|
|
20230710,143100,170853050,5400,5400,5400,5400,0
|
|
20230710,143000,170853050,5400,5400,5400,5400,0
|
|
20230710,142900,170853050,5400,5400,5400,5400,0
|
|
20230710,142800,170853050,5400,5400,5400,5400,0
|
|
20230710,142700,170853050,5400,5400,5400,5400,0
|
|
20230710,142600,170853050,5400,5400,5400,5400,0
|
|
20230710,142500,170853050,5400,5400,5400,5400,5
|
|
20230710,142400,170826050,5390,5390,5390,5390,0
|
|
20230710,142300,170826050,5390,5390,5390,5390,0
|
|
20230710,142200,170826050,5390,5390,5390,5390,0
|
|
20230710,142100,170826050,5390,5390,5390,5390,0
|
|
20230710,142000,170826050,5390,5390,5390,5390,0
|
|
20230710,141900,170826050,5390,5390,5390,5390,0
|
|
20230710,141800,170826050,5390,5390,5390,5390,15
|
|
20230710,141700,170745200,5400,5390,5400,5390,2
|
|
20230710,141600,170734410,5390,5390,5390,5390,0
|
|
20230710,141500,170734410,5390,5390,5390,5390,1
|
|
20230710,141400,170729020,5390,5390,5390,5390,0
|
|
20230710,141300,170729020,5390,5390,5390,5390,0
|
|
20230710,141200,170729020,5390,5390,5390,5390,0
|
|
20230710,141100,170729020,5390,5390,5390,5390,2
|
|
20230710,141000,170718240,5390,5370,5390,5370,8
|
|
20230710,140900,170675150,5340,5340,5340,5340,35
|
|
20230710,140800,170488250,5390,5390,5390,5390,0
|
|
20230710,140700,170488250,5390,5390,5390,5390,0
|
|
20230710,140600,170488250,5390,5390,5390,5390,0
|
|
20230710,140500,170488250,5390,5390,5390,5390,0
|
|
20230710,140400,170488250,5390,5390,5390,5390,0
|
|
20230710,140300,170488250,5390,5390,5390,5390,0
|
|
20230710,140200,170488250,5390,5390,5390,5390,0
|
|
20230710,140100,170488250,5390,5390,5390,5390,1
|
|
20230710,140000,170482860,5340,5340,5340,5340,0
|
|
20230710,135900,170482860,5340,5340,5340,5340,0
|
|
20230710,135800,170482860,5340,5400,5400,5340,4
|
|
20230710,135700,170461370,5350,5400,5400,5350,2
|
|
20230710,135600,170450620,5400,5390,5400,5390,3
|
|
20230710,135500,170434430,5400,5400,5400,5400,0
|
|
20230710,135400,170434430,5400,5400,5400,5400,0
|
|
20230710,135300,170434430,5400,5370,5400,5370,40
|
|
20230710,135200,170219100,5370,5370,5370,5370,1
|
|
20230710,135100,170213730,5330,5330,5330,5330,0
|
|
20230710,135000,170213730,5330,5330,5330,5330,0
|
|
20230710,134900,170213730,5330,5320,5330,5320,27
|
|
20230710,134800,170070070,5330,5330,5330,5330,0
|
|
20230710,134700,170070070,5330,5330,5330,5330,2
|
|
20230710,134600,170059410,5330,5330,5330,5330,21
|
|
20230710,134500,169947480,5320,5320,5320,5320,0
|
|
20230710,134400,169947480,5320,5320,5320,5320,0
|
|
20230710,134300,169947480,5320,5320,5320,5320,0
|
|
20230710,134200,169947480,5320,5320,5320,5320,0
|
|
20230710,134100,169947480,5320,5320,5320,5320,5
|
|
20230710,134000,169920880,5320,5320,5320,5320,0
|
|
20230710,133900,169920880,5320,5320,5320,5320,1
|
|
20230710,133800,169915560,5320,5320,5320,5320,0
|
|
20230710,133700,169915560,5320,5320,5320,5320,0
|
|
20230710,133600,169915560,5320,5320,5320,5320,0
|
|
20230710,133500,169915560,5320,5320,5320,5320,0
|
|
20230710,133400,169915560,5320,5320,5320,5320,0
|
|
20230710,133300,169915560,5320,5320,5320,5320,0
|
|
20230710,133200,169915560,5320,5330,5330,5320,55
|
|
20230710,133100,169622640,5380,5380,5380,5380,0
|
|
20230710,133000,169622640,5380,5380,5380,5380,0
|
|
20230710,132900,169622640,5380,5380,5380,5380,0
|
|
20230710,132800,169622640,5380,5380,5380,5380,0
|
|
20230710,132700,169622640,5380,5380,5380,5380,0
|
|
20230710,132600,169622640,5380,5380,5380,5380,0
|
|
20230710,132500,169622640,5380,5380,5380,5380,0
|
|
20230710,132400,169622640,5380,5380,5380,5380,0
|
|
20230710,132300,169622640,5380,5380,5380,5380,0
|
|
20230710,132200,169622640,5380,5380,5380,5380,0
|
|
20230710,132100,169622640,5380,5380,5380,5380,0
|
|
20230710,132000,169622640,5380,5380,5380,5380,0
|
|
20230710,131900,169622640,5380,5380,5380,5380,0
|
|
20230710,131800,169622640,5380,5380,5380,5380,0
|
|
20230710,131700,169622640,5380,5380,5380,5380,0
|
|
20230710,131600,169622640,5380,5380,5380,5380,0
|
|
20230710,131500,169622640,5380,5380,5380,5380,50
|
|
20230710,131400,169353640,5380,5380,5380,5380,15
|
|
20230710,131300,169272940,5380,5380,5380,5380,0
|
|
20230710,131200,169272940,5380,5380,5380,5380,0
|
|
20230710,131100,169272940,5380,5380,5380,5380,0
|
|
20230710,131000,169272940,5380,5380,5380,5380,0
|
|
20230710,130900,169272940,5380,5380,5380,5380,0
|
|
20230710,130800,169272940,5380,5380,5380,5380,0
|
|
20230710,130700,169272940,5380,5380,5380,5380,0
|
|
20230710,130600,169272940,5380,5380,5380,5380,50
|
|
20230710,130500,169003940,5380,5380,5380,5380,0
|
|
20230710,130400,169003940,5380,5380,5380,5380,0
|
|
20230710,130300,169003940,5380,5380,5380,5380,0
|
|
20230710,130200,169003940,5380,5380,5380,5380,0
|
|
20230710,130100,169003940,5380,5380,5380,5380,2
|
|
20230710,130000,168993180,5310,5310,5310,5310,300
|
|
20230710,125900,167400180,5310,5310,5310,5310,0
|
|
20230710,125800,167400180,5310,5310,5310,5310,0
|
|
20230710,125700,167400180,5310,5310,5310,5310,0
|
|
20230710,125600,167400180,5310,5310,5310,5310,0
|
|
20230710,125500,167400180,5310,5310,5310,5310,0
|
|
20230710,125400,167400180,5310,5310,5310,5310,0
|
|
20230710,125300,167400180,5310,5310,5310,5310,0
|
|
20230710,125200,167400180,5310,5340,5340,5310,739
|
|
20230710,125100,163475040,5360,5360,5360,5360,0
|
|
20230710,125000,163475040,5360,5360,5360,5360,0
|
|
20230710,124900,163475040,5360,5360,5360,5360,0
|
|
20230710,124800,163475040,5360,5360,5360,5360,0
|
|
20230710,124700,163475040,5360,5360,5360,5360,0
|
|
20230710,124600,163475040,5360,5360,5360,5360,0
|
|
20230710,124500,163475040,5360,5360,5360,5360,0
|
|
20230710,124400,163475040,5360,5360,5360,5360,20
|
|
20230710,124300,163367840,5370,5370,5370,5370,0
|
|
20230710,124200,163367840,5370,5370,5370,5370,15
|
|
20230710,124100,163287290,5370,5370,5370,5370,0
|
|
20230710,124000,163287290,5370,5370,5370,5370,0
|
|
20230710,123900,163287290,5370,5370,5370,5370,0
|
|
20230710,123800,163287290,5370,5370,5370,5370,0
|
|
20230710,123700,163287290,5370,5370,5370,5370,0
|
|
20230710,123600,163287290,5370,5370,5370,5370,0
|
|
20230710,123500,163287290,5370,5370,5370,5370,0
|
|
20230710,123400,163287290,5370,5370,5370,5370,0
|
|
20230710,123300,163287290,5370,5370,5370,5370,0
|
|
20230710,123200,163287290,5370,5370,5370,5370,55
|
|
20230710,123100,162991940,5370,5370,5370,5370,0
|
|
20230710,123000,162991940,5370,5370,5370,5370,0
|
|
20230710,122900,162991940,5370,5370,5370,5370,0
|
|
20230710,122800,162991940,5370,5370,5370,5370,0
|
|
20230710,122700,162991940,5370,5370,5370,5370,0
|
|
20230710,122600,162991940,5370,5370,5370,5370,0
|
|
20230710,122500,162991940,5370,5370,5370,5370,0
|
|
20230710,122400,162991940,5370,5370,5370,5370,0
|
|
20230710,122300,162991940,5370,5370,5370,5370,0
|
|
20230710,122200,162991940,5370,5370,5370,5370,1
|
|
20230710,122100,162986570,5370,5370,5370,5370,13
|
|
20230710,122000,162916760,5370,5370,5370,5370,2
|
|
20230710,121900,162906020,5370,5370,5370,5370,0
|
|
20230710,121800,162906020,5370,5370,5370,5370,1
|
|
20230710,121700,162900650,5360,5360,5360,5360,37
|
|
20230710,121600,162702330,5360,5360,5360,5360,0
|
|
20230710,121500,162702330,5360,5350,5360,5350,39
|
|
20230710,121400,162493470,5350,5350,5350,5350,0
|
|
20230710,121300,162493470,5350,5350,5350,5350,20
|
|
20230710,121200,162386470,5350,5350,5350,5350,0
|
|
20230710,121100,162386470,5350,5350,5350,5350,0
|
|
20230710,121000,162386470,5350,5350,5350,5350,2
|
|
20230710,120900,162375770,5350,5350,5350,5350,0
|
|
20230710,120800,162375770,5350,5350,5350,5350,0
|
|
20230710,120700,162375770,5350,5350,5350,5350,0
|
|
20230710,120600,162375770,5350,5350,5350,5350,1
|
|
20230710,120500,162370420,5350,5350,5350,5350,2
|
|
20230710,120400,162359720,5350,5350,5350,5350,0
|
|
20230710,120300,162359720,5350,5350,5350,5350,0
|
|
20230710,120200,162359720,5350,5350,5350,5350,0
|
|
20230710,120100,162359720,5350,5350,5350,5350,0
|
|
20230710,120000,162359720,5350,5350,5350,5350,0
|
|
20230710,115900,162359720,5350,5350,5350,5350,0
|
|
20230710,115800,162359720,5350,5350,5350,5350,0
|
|
20230710,115700,162359720,5350,5320,5350,5320,188
|
|
20230710,115600,161357980,5320,5310,5320,5310,88
|
|
20230710,115500,160890620,5320,5320,5320,5320,0
|
|
20230710,115400,160890620,5320,5320,5320,5320,0
|
|
20230710,115300,160890620,5320,5320,5320,5320,0
|
|
20230710,115200,160890620,5320,5320,5320,5320,1
|
|
20230710,115100,160885300,5290,5290,5290,5290,167
|
|
20230710,115000,160001870,5290,5290,5290,5290,166
|
|
20230710,114900,159123730,5280,5280,5280,5280,0
|
|
20230710,114800,159123730,5280,5280,5280,5280,0
|
|
20230710,114700,159123730,5280,5280,5280,5280,0
|
|
20230710,114600,159123730,5280,5290,5290,5280,50
|
|
20230710,114500,158859390,5330,5330,5330,5330,0
|
|
20230710,114400,158859390,5330,5330,5330,5330,0
|
|
20230710,114300,158859390,5330,5290,5330,5290,955
|
|
20230710,114200,153801240,5290,5290,5290,5290,0
|
|
20230710,114100,153801240,5290,5310,5310,5290,23
|
|
20230710,114000,153679430,5340,5340,5340,5340,0
|
|
20230710,113900,153679430,5340,5340,5340,5340,0
|
|
20230710,113800,153679430,5340,5340,5340,5340,0
|
|
20230710,113700,153679430,5340,5340,5340,5340,5
|
|
20230710,113600,153652730,5340,5340,5340,5340,12
|
|
20230710,113500,153588650,5340,5340,5340,5340,1
|
|
20230710,113400,153583310,5290,5290,5290,5290,0
|
|
20230710,113300,153583310,5290,5290,5290,5290,50
|
|
20230710,113200,153318810,5290,5290,5290,5290,20
|
|
20230710,113100,153213010,5300,5300,5300,5300,0
|
|
20230710,113000,153213010,5300,5300,5300,5300,0
|
|
20230710,112900,153213010,5300,5300,5300,5300,0
|
|
20230710,112800,153213010,5300,5300,5300,5300,0
|
|
20230710,112700,153213010,5300,5300,5300,5300,0
|
|
20230710,112600,153213010,5300,5300,5300,5300,0
|
|
20230710,112500,153213010,5300,5300,5300,5300,0
|
|
20230710,112400,153213010,5300,5310,5310,5300,89
|
|
20230710,112300,152741300,5310,5310,5310,5310,0
|
|
20230710,112200,152741300,5310,5310,5310,5310,0
|
|
20230710,112100,152741300,5310,5310,5310,5310,0
|
|
20230710,112000,152741300,5310,5310,5310,5310,0
|
|
20230710,111900,152741300,5310,5310,5310,5310,0
|
|
20230710,111800,152741300,5310,5300,5310,5300,164
|
|
20230710,111700,151871600,5300,5350,5350,5300,35
|
|
20230710,111600,151685850,5330,5330,5330,5330,1
|
|
20230710,111500,151680520,5330,5330,5330,5330,0
|
|
20230710,111400,151680520,5330,5320,5330,5320,622
|
|
20230710,111300,148367840,5310,5310,5310,5310,18
|
|
20230710,111200,148272260,5270,5270,5270,5270,0
|
|
20230710,111100,148272260,5270,5300,5300,5270,1023
|
|
20230710,111000,142865640,5300,5300,5300,5300,0
|
|
20230710,110900,142865640,5300,5300,5300,5300,0
|
|
20230710,110800,142865640,5300,5300,5300,5300,0
|
|
20230710,110700,142865640,5300,5300,5300,5300,0
|
|
20230710,110600,142865640,5300,5300,5300,5300,110
|
|
20230710,110500,142282640,5340,5340,5340,5340,128
|
|
20230710,110400,141599120,5330,5320,5330,5300,501
|
|
20230710,110300,138937670,5360,5360,5360,5360,40
|
|
20230710,110200,138723270,5360,5360,5360,5360,0
|
|
20230710,110100,138723270,5360,5360,5360,5360,0
|
|
20230710,110000,138723270,5360,5360,5360,5360,6
|
|
20230710,105900,138691110,5370,5370,5370,5370,0
|
|
20230710,105800,138691110,5370,5370,5370,5370,0
|
|
20230710,105700,138691110,5370,5370,5370,5370,0
|
|
20230710,105600,138691110,5370,5370,5370,5370,0
|
|
20230710,105500,138691110,5370,5370,5370,5370,0
|
|
20230710,105400,138691110,5370,5370,5370,5370,0
|
|
20230710,105300,138691110,5370,5370,5370,5370,0
|
|
20230710,105200,138691110,5370,5370,5370,5370,0
|
|
20230710,105100,138691110,5370,5370,5370,5370,0
|
|
20230710,105000,138691110,5370,5370,5370,5370,1
|
|
20230710,104900,138685740,5300,5300,5300,5300,0
|
|
20230710,104800,138685740,5300,5300,5300,5300,0
|
|
20230710,104700,138685740,5300,5340,5340,5300,2000
|
|
20230710,104600,128074060,5370,5370,5370,5370,0
|
|
20230710,104500,128074060,5370,5370,5370,5370,0
|
|
20230710,104400,128074060,5370,5370,5370,5370,0
|
|
20230710,104300,128074060,5370,5370,5370,5370,0
|
|
20230710,104200,128074060,5370,5370,5370,5370,0
|
|
20230710,104100,128074060,5370,5370,5370,5370,5
|
|
20230710,104000,128047210,5370,5370,5370,5370,0
|
|
20230710,103900,128047210,5370,5370,5370,5370,6
|
|
20230710,103800,128014990,5330,5350,5350,5330,1400
|
|
20230710,103700,120551690,5370,5370,5370,5370,0
|
|
20230710,103600,120551690,5370,5370,5370,5370,18
|
|
20230710,103500,120455030,5330,5330,5330,5330,0
|
|
20230710,103400,120455030,5330,5330,5330,5330,0
|
|
20230710,103300,120455030,5330,5330,5330,5330,0
|
|
20230710,103200,120455030,5330,5330,5330,5330,0
|
|
20230710,103100,120455030,5330,5340,5340,5330,150
|
|
20230710,103000,119654680,5340,5340,5340,5340,0
|
|
20230710,102900,119654680,5340,5340,5340,5340,0
|
|
20230710,102800,119654680,5340,5360,5360,5340,33
|
|
20230710,102700,119478240,5370,5370,5370,5370,1
|
|
20230710,102600,119472870,5380,5360,5380,5360,16
|
|
20230710,102500,119387080,5360,5360,5360,5360,0
|
|
20230710,102400,119387080,5360,5360,5360,5360,24
|
|
20230710,102300,119258440,5350,5350,5350,5350,0
|
|
20230710,102200,119258440,5350,5350,5350,5350,0
|
|
20230710,102100,119258440,5350,5350,5350,5350,0
|
|
20230710,102000,119258440,5350,5350,5350,5350,0
|
|
20230710,101900,119258440,5350,5350,5350,5350,50
|
|
20230710,101800,118990940,5350,5350,5350,5350,0
|
|
20230710,101700,118990940,5350,5350,5350,5350,60
|
|
20230710,101600,118669940,5350,5350,5350,5350,0
|
|
20230710,101500,118669940,5350,5350,5350,5350,1
|
|
20230710,101400,118664590,5350,5350,5350,5350,0
|
|
20230710,101300,118664590,5350,5350,5350,5350,0
|
|
20230710,101200,118664590,5350,5350,5350,5350,0
|
|
20230710,101100,118664590,5350,5350,5350,5350,1
|
|
20230710,101000,118659240,5340,5340,5340,5340,0
|
|
20230710,100900,118659240,5340,5370,5370,5340,702
|
|
20230710,100800,114906210,5370,5370,5370,5370,5
|
|
20230710,100700,114879360,5370,5370,5370,5370,0
|
|
20230710,100600,114879360,5370,5370,5370,5370,1
|
|
20230710,100500,114873990,5340,5340,5340,5340,0
|
|
20230710,100400,114873990,5340,5340,5340,5330,1018
|
|
20230710,100300,109442790,5340,5340,5340,5340,1
|
|
20230710,100200,109437450,5330,5360,5360,5330,109
|
|
20230710,100100,108853380,5370,5370,5370,5370,4
|
|
20230710,100000,108831900,5370,5370,5370,5370,0
|
|
20230710,095900,108831900,5370,5370,5370,5370,0
|
|
20230710,095800,108831900,5370,5370,5370,5370,0
|
|
20230710,095700,108831900,5370,5370,5370,5370,100
|
|
20230710,095600,108294900,5370,5370,5370,5370,18
|
|
20230710,095500,108198240,5360,5360,5360,5360,0
|
|
20230710,095400,108198240,5360,5360,5360,5360,6
|
|
20230710,095300,108166080,5360,5360,5360,5360,0
|
|
20230710,095200,108166080,5360,5360,5360,5360,4
|
|
20230710,095100,108144640,5360,5360,5360,5360,3
|
|
20230710,095000,108128560,5350,5350,5350,5350,0
|
|
20230710,094900,108128560,5350,5350,5350,5350,3
|
|
20230710,094800,108112510,5360,5360,5360,5360,0
|
|
20230710,094700,108112510,5360,5360,5360,5360,0
|
|
20230710,094600,108112510,5360,5360,5360,5360,0
|
|
20230710,094500,108112510,5360,5350,5360,5350,31
|
|
20230710,094400,107946650,5350,5350,5350,5350,0
|
|
20230710,094300,107946650,5350,5350,5350,5350,1
|
|
20230710,094200,107941300,5330,5330,5330,5330,0
|
|
20230710,094100,107941300,5330,5330,5350,5330,267
|
|
20230710,094000,106515220,5350,5350,5350,5350,72
|
|
20230710,093900,106130020,5350,5370,5370,5350,151
|
|
20230710,093800,105321810,5370,5330,5400,5330,1754
|
|
20230710,093700,95950080,5320,5320,5320,5320,0
|
|
20230710,093600,95950080,5320,5320,5320,5320,0
|
|
20230710,093500,95950080,5320,5320,5320,5320,3
|
|
20230710,093400,95934120,5310,5300,5310,5300,7
|
|
20230710,093300,95896970,5300,5310,5310,5300,2
|
|
20230710,093200,95886360,5300,5300,5300,5300,130
|
|
20230710,093100,95197360,5300,5300,5300,5300,300
|
|
20230710,093000,93607360,5330,5300,5330,5300,406
|
|
20230710,092900,91454990,5300,5300,5300,5300,44
|
|
20230710,092800,91221790,5300,5300,5300,5300,2
|
|
20230710,092700,91211190,5300,5300,5300,5300,0
|
|
20230710,092600,91211190,5300,5300,5300,5300,88
|
|
20230710,092500,90744790,5300,5300,5300,5300,2
|
|
20230710,092400,90734190,5310,5320,5320,5310,11
|
|
20230710,092300,90675740,5330,5280,5330,5270,260
|
|
20230710,092200,89298570,5280,5280,5280,5280,183
|
|
20230710,092100,88332330,5290,5290,5290,5290,2
|
|
20230710,092000,88321750,5280,5300,5300,5280,108
|
|
20230710,091900,87749390,5300,5300,5300,5300,161
|
|
20230710,091800,86896090,5300,5300,5300,5300,0
|
|
20230710,091700,86896090,5300,5300,5300,5300,0
|
|
20230710,091600,86896090,5300,5300,5300,5300,0
|
|
20230710,091500,86896090,5300,5290,5300,5270,1278
|
|
20230710,091400,80126410,5290,5290,5290,5290,10
|
|
20230710,091300,80073510,5260,5260,5260,5260,0
|
|
20230710,091200,80073510,5260,5260,5260,5260,101
|
|
20230710,091100,79542250,5260,5260,5260,5260,81
|
|
20230710,091000,79116190,5220,5240,5260,5220,536
|
|
20230710,090900,76312810,5230,5250,5250,5230,900
|
|
20230710,090800,71603610,5230,5230,5230,5230,0
|
|
20230710,090700,71603610,5230,5250,5290,5220,431
|
|
20230710,090600,69348040,5220,5260,5260,5220,1238
|
|
20230710,090500,62868570,5270,5290,5290,5270,257
|
|
20230710,090400,61509450,5290,5290,5290,5290,164
|
|
20230710,090300,60641890,5290,5290,5290,5270,1637
|
|
20230710,090200,51993220,5290,5390,5390,5200,9124
|
|
20230710,090100,3838510,5390,5410,5410,5390,26
|
|
20230710,090000,3698310,5410,5410,5410,5370,684
|