622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191900,478283100,5200,5200,5200,5200,3627
|
|
20230706,191800,478283100,5200,5200,5200,5200,0
|
|
20230706,191700,478283100,5200,5200,5200,5200,0
|
|
20230706,191600,478283100,5200,5200,5200,5200,0
|
|
20230706,191500,478283100,5200,5200,5200,5200,0
|
|
20230706,191400,478283100,5200,5200,5200,5200,0
|
|
20230706,191300,478283100,5200,5200,5200,5200,0
|
|
20230706,191200,478283100,5200,5200,5200,5200,0
|
|
20230706,191100,478283100,5200,5200,5200,5200,0
|
|
20230706,191000,478283100,5200,5200,5200,5200,0
|
|
20230706,190900,478283100,5200,5200,5200,5200,0
|
|
20230706,190800,478283100,5200,5200,5200,5200,0
|
|
20230706,190700,478283100,5200,5200,5200,5200,0
|
|
20230706,190600,478283100,5200,5200,5200,5200,0
|
|
20230706,190500,478283100,5200,5200,5200,5200,0
|
|
20230706,190400,478283100,5200,5200,5200,5200,0
|
|
20230706,190300,478283100,5200,5200,5200,5200,0
|
|
20230706,190200,478283100,5200,5200,5200,5200,0
|
|
20230706,190100,478283100,5200,5200,5200,5200,0
|
|
20230706,190000,478283100,5200,5200,5200,5200,0
|
|
20230706,185900,478283100,5200,5200,5200,5200,0
|
|
20230706,185800,478283100,5200,5200,5200,5200,0
|
|
20230706,185700,478283100,5200,5200,5200,5200,0
|
|
20230706,185600,478283100,5200,5200,5200,5200,0
|
|
20230706,185500,478283100,5200,5200,5200,5200,0
|
|
20230706,185400,478283100,5200,5200,5200,5200,0
|
|
20230706,185300,478283100,5200,5200,5200,5200,0
|
|
20230706,185200,478283100,5200,5200,5200,5200,0
|
|
20230706,185100,478283100,5200,5200,5200,5200,0
|
|
20230706,185000,478283100,5200,5200,5200,5200,0
|
|
20230706,184900,478283100,5200,5200,5200,5200,3627
|
|
20230706,184800,478283100,5200,5200,5200,5200,0
|
|
20230706,184700,478283100,5200,5200,5200,5200,0
|
|
20230706,184600,478283100,5200,5200,5200,5200,0
|
|
20230706,184500,478283100,5200,5200,5200,5200,0
|
|
20230706,184400,478283100,5200,5200,5200,5200,0
|
|
20230706,184300,478283100,5200,5200,5200,5200,0
|
|
20230706,184200,478283100,5200,5200,5200,5200,0
|
|
20230706,184100,478283100,5200,5200,5200,5200,0
|
|
20230706,184000,478283100,5200,5200,5200,5200,0
|
|
20230706,183900,478283100,5200,5200,5200,5200,0
|
|
20230706,183800,478283100,5200,5200,5200,5200,0
|
|
20230706,183700,478283100,5200,5200,5200,5200,0
|
|
20230706,183600,478283100,5200,5200,5200,5200,0
|
|
20230706,183500,478283100,5200,5200,5200,5200,0
|
|
20230706,183400,478283100,5200,5200,5200,5200,0
|
|
20230706,183300,478283100,5200,5200,5200,5200,0
|
|
20230706,183200,478283100,5200,5200,5200,5200,0
|
|
20230706,183100,478283100,5200,5200,5200,5200,0
|
|
20230706,183000,478283100,5200,5200,5200,5200,0
|
|
20230706,182900,478283100,5200,5200,5200,5200,0
|
|
20230706,182800,478283100,5200,5200,5200,5200,0
|
|
20230706,182700,478283100,5200,5200,5200,5200,0
|
|
20230706,182600,478283100,5200,5200,5200,5200,0
|
|
20230706,182500,478283100,5200,5200,5200,5200,0
|
|
20230706,182400,478283100,5200,5200,5200,5200,0
|
|
20230706,182300,478283100,5200,5200,5200,5200,0
|
|
20230706,182200,478283100,5200,5200,5200,5200,0
|
|
20230706,182100,478283100,5200,5200,5200,5200,0
|
|
20230706,182000,478283100,5200,5200,5200,5200,0
|
|
20230706,181900,478283100,5200,5200,5200,5200,3627
|
|
20230706,181800,478283100,5200,5200,5200,5200,0
|
|
20230706,181700,478283100,5200,5200,5200,5200,0
|
|
20230706,181600,478283100,5200,5200,5200,5200,0
|
|
20230706,181500,478283100,5200,5200,5200,5200,0
|
|
20230706,181400,478283100,5200,5200,5200,5200,0
|
|
20230706,181300,478283100,5200,5200,5200,5200,0
|
|
20230706,181200,478283100,5200,5200,5200,5200,0
|
|
20230706,181100,478283100,5200,5200,5200,5200,0
|
|
20230706,181000,478283100,5200,5200,5200,5200,0
|
|
20230706,180900,478283100,5200,5200,5200,5200,0
|
|
20230706,180800,478283100,5200,5200,5200,5200,0
|
|
20230706,180700,478283100,5200,5200,5200,5200,0
|
|
20230706,180600,478283100,5200,5200,5200,5200,0
|
|
20230706,180500,478283100,5200,5200,5200,5200,0
|
|
20230706,180400,478283100,5200,5200,5200,5200,0
|
|
20230706,180300,478283100,5200,5200,5200,5200,0
|
|
20230706,180200,478283100,5200,5200,5200,5200,0
|
|
20230706,180100,478283100,5200,5200,5200,5200,0
|
|
20230706,180000,478283100,5200,5200,5200,5200,0
|
|
20230706,175900,478283100,5200,5200,5200,5200,0
|
|
20230706,175800,478283100,5200,5200,5200,5200,0
|
|
20230706,175700,478283100,5200,5200,5200,5200,0
|
|
20230706,175600,478283100,5200,5200,5200,5200,0
|
|
20230706,175500,478283100,5200,5200,5200,5200,0
|
|
20230706,175400,478283100,5200,5200,5200,5200,0
|
|
20230706,175300,478283100,5200,5200,5200,5200,0
|
|
20230706,175200,478283100,5200,5200,5200,5200,0
|
|
20230706,175100,478283100,5200,5200,5200,5200,0
|
|
20230706,175000,478283100,5200,5200,5200,5200,0
|
|
20230706,174900,478283100,5200,5200,5200,5200,3627
|
|
20230706,174800,478283100,5200,5200,5200,5200,0
|
|
20230706,174700,478283100,5200,5200,5200,5200,0
|
|
20230706,174600,478283100,5200,5200,5200,5200,0
|
|
20230706,174500,478283100,5200,5200,5200,5200,0
|
|
20230706,174400,478283100,5200,5200,5200,5200,0
|
|
20230706,174300,478283100,5200,5200,5200,5200,0
|
|
20230706,174200,478283100,5200,5200,5200,5200,0
|
|
20230706,174100,478283100,5200,5200,5200,5200,0
|
|
20230706,174000,478283100,5200,5200,5200,5200,0
|
|
20230706,173900,478283100,5200,5200,5200,5200,0
|
|
20230706,173800,478283100,5200,5200,5200,5200,0
|
|
20230706,173700,478283100,5200,5200,5200,5200,0
|
|
20230706,173600,478283100,5200,5200,5200,5200,0
|
|
20230706,173500,478283100,5200,5200,5200,5200,0
|
|
20230706,173400,478283100,5200,5200,5200,5200,0
|
|
20230706,173300,478283100,5200,5200,5200,5200,0
|
|
20230706,173200,478283100,5200,5200,5200,5200,0
|
|
20230706,173100,478283100,5200,5200,5200,5200,0
|
|
20230706,173000,478283100,5200,5200,5200,5200,0
|
|
20230706,172900,478283100,5200,5200,5200,5200,0
|
|
20230706,172800,478283100,5200,5200,5200,5200,0
|
|
20230706,172700,478283100,5200,5200,5200,5200,0
|
|
20230706,172600,478283100,5200,5200,5200,5200,0
|
|
20230706,172500,478283100,5200,5200,5200,5200,0
|
|
20230706,172400,478283100,5200,5200,5200,5200,0
|
|
20230706,172300,478283100,5200,5200,5200,5200,0
|
|
20230706,172200,478283100,5200,5200,5200,5200,0
|
|
20230706,172100,478283100,5200,5200,5200,5200,0
|
|
20230706,172000,478283100,5200,5200,5200,5200,0
|
|
20230706,171900,478283100,5200,5200,5200,5200,3627
|
|
20230706,171800,478283100,5200,5200,5200,5200,0
|
|
20230706,171700,478283100,5200,5200,5200,5200,0
|
|
20230706,171600,478283100,5200,5200,5200,5200,0
|
|
20230706,171500,478283100,5200,5200,5200,5200,0
|
|
20230706,171400,478283100,5200,5200,5200,5200,0
|
|
20230706,171300,478283100,5200,5200,5200,5200,0
|
|
20230706,171200,478283100,5200,5200,5200,5200,0
|
|
20230706,171100,478283100,5200,5200,5200,5200,0
|
|
20230706,171000,478283100,5200,5200,5200,5200,0
|
|
20230706,170900,478283100,5200,5200,5200,5200,0
|
|
20230706,170800,478283100,5200,5200,5200,5200,0
|
|
20230706,170700,478283100,5200,5200,5200,5200,0
|
|
20230706,170600,478283100,5200,5200,5200,5200,0
|
|
20230706,170500,478283100,5200,5200,5200,5200,0
|
|
20230706,170400,478283100,5200,5200,5200,5200,0
|
|
20230706,170300,478283100,5200,5200,5200,5200,0
|
|
20230706,170200,478283100,5200,5200,5200,5200,0
|
|
20230706,170100,478283100,5200,5200,5200,5200,0
|
|
20230706,170000,478283100,5200,5200,5200,5200,0
|
|
20230706,165900,478283100,5200,5200,5200,5200,0
|
|
20230706,165800,478283100,5200,5200,5200,5200,0
|
|
20230706,165700,478283100,5200,5200,5200,5200,0
|
|
20230706,165600,478283100,5200,5200,5200,5200,0
|
|
20230706,165500,478283100,5200,5200,5200,5200,0
|
|
20230706,165400,478283100,5200,5200,5200,5200,0
|
|
20230706,165300,478283100,5200,5200,5200,5200,0
|
|
20230706,165200,478283100,5200,5200,5200,5200,0
|
|
20230706,165100,478283100,5200,5200,5200,5200,0
|
|
20230706,165000,478283100,5200,5200,5200,5200,0
|
|
20230706,164900,478283100,5200,5200,5200,5200,3627
|
|
20230706,164800,478283100,5200,5200,5200,5200,0
|
|
20230706,164700,478283100,5200,5200,5200,5200,0
|
|
20230706,164600,478283100,5200,5200,5200,5200,0
|
|
20230706,164500,478283100,5200,5200,5200,5200,0
|
|
20230706,164400,478283100,5200,5200,5200,5200,0
|
|
20230706,164300,478283100,5200,5200,5200,5200,0
|
|
20230706,164200,478283100,5200,5200,5200,5200,0
|
|
20230706,164100,478283100,5200,5200,5200,5200,0
|
|
20230706,164000,478283100,5200,5200,5200,5200,0
|
|
20230706,163900,478283100,5200,5200,5200,5200,0
|
|
20230706,163800,478283100,5200,5200,5200,5200,0
|
|
20230706,163700,478283100,5200,5200,5200,5200,0
|
|
20230706,163600,478283100,5200,5200,5200,5200,0
|
|
20230706,163500,478283100,5200,5200,5200,5200,0
|
|
20230706,163400,478283100,5200,5200,5200,5200,0
|
|
20230706,163300,478283100,5200,5200,5200,5200,0
|
|
20230706,163200,478283100,5200,5200,5200,5200,0
|
|
20230706,163100,478283100,5200,5200,5200,5200,0
|
|
20230706,163000,478283100,5200,5200,5200,5200,0
|
|
20230706,162900,478283100,5200,5200,5200,5200,0
|
|
20230706,162800,478283100,5200,5200,5200,5200,0
|
|
20230706,162700,478283100,5200,5200,5200,5200,0
|
|
20230706,162600,478283100,5200,5200,5200,5200,0
|
|
20230706,162500,478283100,5200,5200,5200,5200,0
|
|
20230706,162400,478283100,5200,5200,5200,5200,0
|
|
20230706,162300,478283100,5200,5200,5200,5200,0
|
|
20230706,162200,478283100,5200,5200,5200,5200,0
|
|
20230706,162100,478283100,5200,5200,5200,5200,0
|
|
20230706,162000,478283100,5200,5200,5200,5200,0
|
|
20230706,161900,478283100,5200,5200,5200,5200,3627
|
|
20230706,161800,478283100,5200,5200,5200,5200,0
|
|
20230706,161700,478283100,5200,5200,5200,5200,0
|
|
20230706,161600,478283100,5200,5200,5200,5200,0
|
|
20230706,161500,478283100,5200,5200,5200,5200,0
|
|
20230706,161400,478283100,5200,5200,5200,5200,0
|
|
20230706,161300,478283100,5200,5200,5200,5200,0
|
|
20230706,161200,478283100,5200,5200,5200,5200,0
|
|
20230706,161100,478283100,5200,5200,5200,5200,0
|
|
20230706,161000,478283100,5200,5200,5200,5200,0
|
|
20230706,160900,478283100,5200,5200,5200,5200,0
|
|
20230706,160800,478283100,5200,5200,5200,5200,0
|
|
20230706,160700,478283100,5200,5200,5200,5200,0
|
|
20230706,160600,478283100,5200,5200,5200,5200,0
|
|
20230706,160500,478283100,5200,5200,5200,5200,0
|
|
20230706,160400,478283100,5200,5200,5200,5200,0
|
|
20230706,160300,478283100,5200,5200,5200,5200,0
|
|
20230706,160200,478283100,5200,5200,5200,5200,0
|
|
20230706,160100,478283100,5200,5200,5200,5200,0
|
|
20230706,160000,478283100,5200,5200,5200,5200,0
|
|
20230706,155900,478283100,5200,5200,5200,5200,0
|
|
20230706,155800,478283100,5200,5200,5200,5200,0
|
|
20230706,155700,478283100,5200,5200,5200,5200,0
|
|
20230706,155600,478283100,5200,5200,5200,5200,0
|
|
20230706,155500,478283100,5200,5200,5200,5200,0
|
|
20230706,155400,478283100,5200,5200,5200,5200,0
|
|
20230706,155300,478283100,5200,5200,5200,5200,0
|
|
20230706,155200,478283100,5200,5200,5200,5200,0
|
|
20230706,155100,478283100,5200,5200,5200,5200,0
|
|
20230706,155000,478283100,5200,5200,5200,5200,0
|
|
20230706,154900,478283100,5200,5200,5200,5200,3627
|
|
20230706,154800,478283100,5200,5200,5200,5200,0
|
|
20230706,154700,478283100,5200,5200,5200,5200,0
|
|
20230706,154600,478283100,5200,5200,5200,5200,0
|
|
20230706,154500,478283100,5200,5200,5200,5200,0
|
|
20230706,154400,478283100,5200,5200,5200,5200,0
|
|
20230706,154300,478283100,5200,5200,5200,5200,0
|
|
20230706,154200,478283100,5200,5200,5200,5200,0
|
|
20230706,154100,478283100,5200,5200,5200,5200,0
|
|
20230706,154000,478283100,5200,5200,5200,5200,0
|
|
20230706,153900,478283100,5200,5200,5200,5200,0
|
|
20230706,153800,478283100,5200,5200,5200,5200,0
|
|
20230706,153700,478283100,5200,5200,5200,5200,0
|
|
20230706,153600,478283100,5200,5200,5200,5200,0
|
|
20230706,153500,478283100,5200,5200,5200,5200,0
|
|
20230706,153400,478283100,5200,5200,5200,5200,0
|
|
20230706,153300,478283100,5200,5200,5200,5200,0
|
|
20230706,153200,478283100,5200,5200,5200,5200,0
|
|
20230706,153100,478283100,5200,5200,5200,5200,0
|
|
20230706,153000,478283100,5200,5200,5200,5200,3627
|
|
20230706,152900,459422700,5270,5270,5270,5270,0
|
|
20230706,152800,459422700,5270,5270,5270,5270,0
|
|
20230706,152700,459422700,5270,5270,5270,5270,0
|
|
20230706,152600,459422700,5270,5270,5270,5270,0
|
|
20230706,152500,459422700,5270,5270,5270,5270,0
|
|
20230706,152400,459422700,5270,5270,5270,5270,0
|
|
20230706,152300,459422700,5270,5270,5270,5270,0
|
|
20230706,152200,459422700,5270,5270,5270,5270,0
|
|
20230706,152100,459422700,5270,5270,5270,5270,0
|
|
20230706,152000,459422700,5270,5270,5270,5270,0
|
|
20230706,151900,459422700,5270,5220,5270,5220,432
|
|
20230706,151800,457158880,5210,5210,5210,5210,366
|
|
20230706,151700,455252020,5220,5220,5220,5220,0
|
|
20230706,151600,455252020,5220,5220,5220,5220,2
|
|
20230706,151500,455241580,5200,5200,5200,5200,22
|
|
20230706,151400,455127180,5200,5200,5200,5200,120
|
|
20230706,151300,454503180,5200,5210,5210,5200,2920
|
|
20230706,151200,439315170,5200,5210,5210,5200,438
|
|
20230706,151100,437035180,5210,5210,5210,5210,0
|
|
20230706,151000,437035180,5210,5210,5210,5210,291
|
|
20230706,150900,435519070,5210,5210,5210,5210,20
|
|
20230706,150800,435414870,5210,5210,5210,5210,109
|
|
20230706,150700,434846980,5210,5210,5210,5210,0
|
|
20230706,150600,434846980,5210,5210,5210,5210,262
|
|
20230706,150500,433481960,5210,5210,5210,5210,0
|
|
20230706,150400,433481960,5210,5210,5210,5210,250
|
|
20230706,150300,432179460,5210,5210,5220,5210,2531
|
|
20230706,150200,418992940,5220,5210,5220,5210,1048
|
|
20230706,150100,413532380,5210,5210,5210,5210,1500
|
|
20230706,150000,405717380,5220,5220,5220,5220,20
|
|
20230706,145900,405612980,5220,5220,5220,5220,0
|
|
20230706,145800,405612980,5220,5230,5230,5220,63
|
|
20230706,145700,405284110,5240,5240,5240,5240,0
|
|
20230706,145600,405284110,5240,5240,5240,5240,0
|
|
20230706,145500,405284110,5240,5240,5240,5240,0
|
|
20230706,145400,405284110,5240,5240,5240,5240,1
|
|
20230706,145300,405278870,5240,5220,5240,5220,102
|
|
20230706,145200,404746390,5220,5220,5220,5220,0
|
|
20230706,145100,404746390,5220,5220,5220,5220,379
|
|
20230706,145000,402768010,5220,5220,5220,5220,21
|
|
20230706,144900,402658390,5220,5220,5220,5220,70
|
|
20230706,144800,402292990,5220,5220,5220,5220,100
|
|
20230706,144700,401770990,5220,5220,5220,5220,0
|
|
20230706,144600,401770990,5220,5220,5220,5220,0
|
|
20230706,144500,401770990,5220,5220,5220,5220,0
|
|
20230706,144400,401770990,5220,5220,5220,5220,0
|
|
20230706,144300,401770990,5220,5220,5220,5220,25
|
|
20230706,144200,401640490,5220,5230,5230,5220,10
|
|
20230706,144100,401588240,5210,5230,5230,5210,500
|
|
20230706,144000,398981360,5230,5230,5230,5230,0
|
|
20230706,143900,398981360,5230,5230,5230,5230,0
|
|
20230706,143800,398981360,5230,5230,5230,5230,410
|
|
20230706,143700,396837060,5230,5230,5230,5230,100
|
|
20230706,143600,396314060,5230,5230,5230,5230,102
|
|
20230706,143500,395780600,5230,5210,5230,5210,67
|
|
20230706,143400,395431390,5200,5210,5210,5200,468
|
|
20230706,143300,392993190,5210,5210,5210,5210,250
|
|
20230706,143200,391690690,5220,5220,5220,5220,5
|
|
20230706,143100,391664590,5220,5220,5220,5220,96
|
|
20230706,143000,391163470,5230,5230,5230,5230,0
|
|
20230706,142900,391163470,5230,5230,5230,5230,0
|
|
20230706,142800,391163470,5230,5230,5230,5230,164
|
|
20230706,142700,390305750,5230,5230,5230,5230,0
|
|
20230706,142600,390305750,5230,5230,5230,5230,0
|
|
20230706,142500,390305750,5230,5230,5230,5230,0
|
|
20230706,142400,390305750,5230,5230,5230,5230,0
|
|
20230706,142300,390305750,5230,5210,5230,5210,25
|
|
20230706,142200,390175400,5210,5210,5210,5210,0
|
|
20230706,142100,390175400,5210,5210,5210,5210,300
|
|
20230706,142000,388612400,5210,5210,5210,5210,8
|
|
20230706,141900,388570720,5210,5210,5210,5210,0
|
|
20230706,141800,388570720,5210,5210,5210,5210,0
|
|
20230706,141700,388570720,5210,5210,5210,5210,0
|
|
20230706,141600,388570720,5210,5210,5210,5210,0
|
|
20230706,141500,388570720,5210,5220,5220,5210,807
|
|
20230706,141400,384362540,5210,5210,5210,5210,0
|
|
20230706,141300,384362540,5210,5210,5210,5210,2
|
|
20230706,141200,384352120,5240,5240,5240,5240,50
|
|
20230706,141100,384090120,5240,5210,5240,5210,1151
|
|
20230706,141000,378093380,5210,5210,5210,5210,50
|
|
20230706,140900,377832880,5240,5240,5240,5240,2
|
|
20230706,140800,377822400,5240,5240,5240,5240,51
|
|
20230706,140700,377555160,5240,5240,5240,5240,50
|
|
20230706,140600,377293160,5210,5230,5230,5210,1400
|
|
20230706,140500,369990350,5240,5240,5240,5240,5
|
|
20230706,140400,369964150,5240,5240,5240,5240,1
|
|
20230706,140300,369958910,5230,5230,5230,5230,0
|
|
20230706,140200,369958910,5230,5230,5230,5230,0
|
|
20230706,140100,369958910,5230,5230,5230,5230,0
|
|
20230706,140000,369958910,5230,5230,5230,5230,50
|
|
20230706,135900,369697410,5220,5220,5220,5220,0
|
|
20230706,135800,369697410,5220,5220,5220,5220,50
|
|
20230706,135700,369436410,5220,5220,5220,5220,0
|
|
20230706,135600,369436410,5220,5220,5220,5220,0
|
|
20230706,135500,369436410,5220,5220,5220,5220,1
|
|
20230706,135400,369431190,5210,5210,5210,5210,0
|
|
20230706,135300,369431190,5210,5210,5210,5210,0
|
|
20230706,135200,369431190,5210,5210,5210,5210,0
|
|
20230706,135100,369431190,5210,5210,5210,5210,0
|
|
20230706,135000,369431190,5210,5210,5210,5210,0
|
|
20230706,134900,369431190,5210,5210,5210,5210,5
|
|
20230706,134800,369405140,5200,5210,5210,5200,54
|
|
20230706,134700,369124320,5200,5240,5240,5200,169
|
|
20230706,134600,368245290,5210,5210,5210,5210,0
|
|
20230706,134500,368245290,5210,5210,5210,5210,0
|
|
20230706,134400,368245290,5210,5210,5210,5210,500
|
|
20230706,134300,365640290,5210,5210,5210,5210,0
|
|
20230706,134200,365640290,5210,5210,5210,5210,600
|
|
20230706,134100,362514290,5210,5210,5210,5210,286
|
|
20230706,134000,361024230,5230,5230,5230,5230,0
|
|
20230706,133900,361024230,5230,5210,5230,5200,4051
|
|
20230706,133800,339942240,5210,5210,5210,5210,1
|
|
20230706,133700,339937030,5230,5220,5230,5220,1394
|
|
20230706,133600,332660080,5240,5240,5240,5240,0
|
|
20230706,133500,332660080,5240,5240,5240,5240,18
|
|
20230706,133400,332565760,5240,5240,5240,5240,0
|
|
20230706,133300,332565760,5240,5240,5240,5240,0
|
|
20230706,133200,332565760,5240,5240,5240,5240,0
|
|
20230706,133100,332565760,5240,5240,5240,5240,0
|
|
20230706,133000,332565760,5240,5230,5240,5220,282
|
|
20230706,132900,331091780,5230,5220,5230,5220,422
|
|
20230706,132800,328888830,5230,5230,5230,5230,114
|
|
20230706,132700,328292610,5230,5230,5230,5230,110
|
|
20230706,132600,327717310,5230,5230,5230,5230,1
|
|
20230706,132500,327712080,5230,5230,5230,5230,50
|
|
20230706,132400,327450580,5230,5220,5230,5220,65
|
|
20230706,132300,327111270,5220,5220,5220,5220,300
|
|
20230706,132200,325545270,5230,5230,5230,5230,0
|
|
20230706,132100,325545270,5230,5230,5230,5230,21
|
|
20230706,132000,325435440,5230,5230,5230,5230,87
|
|
20230706,131900,324980430,5230,5230,5230,5230,0
|
|
20230706,131800,324980430,5230,5240,5240,5230,190
|
|
20230706,131700,323985730,5230,5230,5230,5230,0
|
|
20230706,131600,323985730,5230,5230,5230,5230,616
|
|
20230706,131500,320764050,5220,5230,5230,5220,373
|
|
20230706,131400,318813990,5230,5230,5230,5220,599
|
|
20230706,131300,315683710,5240,5240,5240,5240,0
|
|
20230706,131200,315683710,5240,5240,5240,5240,0
|
|
20230706,131100,315683710,5240,5240,5240,5230,1077
|
|
20230706,131000,310050260,5250,5250,5250,5250,0
|
|
20230706,130900,310050260,5250,5250,5250,5250,0
|
|
20230706,130800,310050260,5250,5260,5260,5240,9933
|
|
20230706,130700,257842680,5280,5280,5280,5280,200
|
|
20230706,130600,256786680,5280,5280,5280,5280,0
|
|
20230706,130500,256786680,5280,5280,5280,5280,2
|
|
20230706,130400,256776120,5260,5260,5260,5260,248
|
|
20230706,130300,255471640,5270,5270,5270,5270,200
|
|
20230706,130200,254417640,5290,5280,5290,5280,161
|
|
20230706,130100,253567320,5270,5270,5270,5270,140
|
|
20230706,130000,252829520,5280,5280,5280,5280,0
|
|
20230706,125900,252829520,5280,5280,5280,5280,0
|
|
20230706,125800,252829520,5280,5280,5280,5280,0
|
|
20230706,125700,252829520,5280,5280,5280,5280,1
|
|
20230706,125600,252824240,5270,5270,5270,5270,0
|
|
20230706,125500,252824240,5270,5270,5270,5270,50
|
|
20230706,125400,252560740,5270,5270,5270,5270,1
|
|
20230706,125300,252555470,5270,5270,5270,5270,0
|
|
20230706,125200,252555470,5270,5280,5280,5270,101
|
|
20230706,125100,252023190,5270,5270,5270,5270,0
|
|
20230706,125000,252023190,5270,5270,5270,5270,0
|
|
20230706,124900,252023190,5270,5270,5270,5270,20
|
|
20230706,124800,251917790,5270,5270,5270,5270,60
|
|
20230706,124700,251601590,5270,5270,5270,5270,0
|
|
20230706,124600,251601590,5270,5280,5280,5270,50
|
|
20230706,124500,251337890,5290,5290,5290,5290,0
|
|
20230706,124400,251337890,5290,5290,5290,5290,0
|
|
20230706,124300,251337890,5290,5290,5290,5290,0
|
|
20230706,124200,251337890,5290,5290,5290,5290,0
|
|
20230706,124100,251337890,5290,5290,5290,5290,1
|
|
20230706,124000,251332600,5270,5270,5270,5270,1
|
|
20230706,123900,251327330,5270,5280,5280,5270,16
|
|
20230706,123800,251242910,5270,5270,5270,5270,0
|
|
20230706,123700,251242910,5270,5270,5270,5270,14
|
|
20230706,123600,251169130,5270,5270,5270,5270,520
|
|
20230706,123500,248428730,5270,5270,5270,5270,3496
|
|
20230706,123400,230004810,5280,5280,5280,5280,20
|
|
20230706,123300,229899210,5280,5270,5280,5270,104
|
|
20230706,123200,229350130,5280,5280,5280,5280,17
|
|
20230706,123100,229260370,5270,5270,5270,5270,4408
|
|
20230706,123000,206030210,5280,5280,5280,5280,0
|
|
20230706,122900,206030210,5280,5280,5280,5280,0
|
|
20230706,122800,206030210,5280,5280,5280,5280,0
|
|
20230706,122700,206030210,5280,5280,5280,5280,1184
|
|
20230706,122600,199778690,5280,5270,5280,5270,1402
|
|
20230706,122500,192386980,5280,5280,5280,5280,0
|
|
20230706,122400,192386980,5280,5280,5280,5280,3
|
|
20230706,122300,192371140,5280,5280,5280,5280,31
|
|
20230706,122200,192207460,5280,5280,5280,5280,20
|
|
20230706,122100,192101860,5290,5270,5290,5270,327
|
|
20230706,122000,190378550,5290,5290,5290,5290,1
|
|
20230706,121900,190373260,5270,5280,5280,5270,505
|
|
20230706,121800,187706910,5290,5290,5290,5290,5
|
|
20230706,121700,187680460,5280,5280,5280,5280,0
|
|
20230706,121600,187680460,5280,5280,5280,5280,502
|
|
20230706,121500,185029900,5280,5280,5280,5280,0
|
|
20230706,121400,185029900,5280,5280,5280,5280,102
|
|
20230706,121300,184491340,5280,5280,5280,5280,50
|
|
20230706,121200,184227340,5290,5280,5290,5280,1402
|
|
20230706,121100,176824770,5290,5290,5290,5290,0
|
|
20230706,121000,176824770,5290,5290,5290,5280,2126
|
|
20230706,120900,165580700,5290,5290,5290,5290,400
|
|
20230706,120800,163464700,5290,5290,5290,5290,0
|
|
20230706,120700,163464700,5290,5290,5290,5290,0
|
|
20230706,120600,163464700,5290,5290,5290,5290,0
|
|
20230706,120500,163464700,5290,5290,5290,5290,0
|
|
20230706,120400,163464700,5290,5310,5310,5290,248
|
|
20230706,120300,162152760,5290,5290,5290,5290,580
|
|
20230706,120200,159084560,5310,5310,5310,5310,0
|
|
20230706,120100,159084560,5310,5310,5310,5310,1
|
|
20230706,120000,159079250,5290,5310,5310,5290,454
|
|
20230706,115900,156673590,5310,5310,5310,5310,0
|
|
20230706,115800,156673590,5310,5310,5310,5310,0
|
|
20230706,115700,156673590,5310,5310,5310,5310,1
|
|
20230706,115600,156668280,5290,5290,5290,5290,0
|
|
20230706,115500,156668280,5290,5290,5290,5290,0
|
|
20230706,115400,156668280,5290,5300,5300,5290,102
|
|
20230706,115300,156127700,5290,5290,5290,5290,0
|
|
20230706,115200,156127700,5290,5290,5290,5290,57
|
|
20230706,115100,155826170,5290,5290,5290,5290,0
|
|
20230706,115000,155826170,5290,5290,5290,5290,0
|
|
20230706,114900,155826170,5290,5290,5290,5290,0
|
|
20230706,114800,155826170,5290,5290,5290,5290,19
|
|
20230706,114700,155725660,5280,5280,5280,5280,96
|
|
20230706,114600,155218780,5290,5290,5290,5290,0
|
|
20230706,114500,155218780,5290,5290,5290,5290,0
|
|
20230706,114400,155218780,5290,5290,5290,5290,0
|
|
20230706,114300,155218780,5290,5290,5290,5290,0
|
|
20230706,114200,155218780,5290,5290,5290,5290,5
|
|
20230706,114100,155192330,5290,5290,5290,5290,0
|
|
20230706,114000,155192330,5290,5290,5290,5290,35
|
|
20230706,113900,155007180,5300,5300,5300,5300,0
|
|
20230706,113800,155007180,5300,5300,5300,5300,1
|
|
20230706,113700,155001880,5290,5290,5290,5290,240
|
|
20230706,113600,153732280,5280,5280,5280,5280,0
|
|
20230706,113500,153732280,5280,5280,5280,5280,0
|
|
20230706,113400,153732280,5280,5280,5280,5280,0
|
|
20230706,113300,153732280,5280,5280,5280,5280,0
|
|
20230706,113200,153732280,5280,5280,5280,5280,0
|
|
20230706,113100,153732280,5280,5280,5280,5280,0
|
|
20230706,113000,153732280,5280,5280,5280,5280,0
|
|
20230706,112900,153732280,5280,5280,5280,5280,0
|
|
20230706,112800,153732280,5280,5290,5290,5280,20
|
|
20230706,112700,153626540,5290,5280,5290,5280,199
|
|
20230706,112600,152575810,5290,5290,5290,5290,0
|
|
20230706,112500,152575810,5290,5290,5290,5290,0
|
|
20230706,112400,152575810,5290,5290,5290,5290,10
|
|
20230706,112300,152522910,5290,5280,5290,5280,61
|
|
20230706,112200,152200720,5290,5290,5290,5290,0
|
|
20230706,112100,152200720,5290,5290,5290,5290,0
|
|
20230706,112000,152200720,5290,5290,5290,5270,76
|
|
20230706,111900,151799980,5290,5290,5290,5290,203
|
|
20230706,111800,150726110,5290,5290,5290,5290,0
|
|
20230706,111700,150726110,5290,5290,5290,5290,0
|
|
20230706,111600,150726110,5290,5290,5290,5290,1
|
|
20230706,111500,150720820,5270,5270,5270,5270,0
|
|
20230706,111400,150720820,5270,5270,5270,5270,71
|
|
20230706,111300,150346650,5270,5270,5270,5270,40
|
|
20230706,111200,150135850,5290,5290,5290,5290,0
|
|
20230706,111100,150135850,5290,5290,5290,5290,5
|
|
20230706,111000,150109400,5290,5290,5290,5290,0
|
|
20230706,110900,150109400,5290,5290,5290,5290,0
|
|
20230706,110800,150109400,5290,5290,5290,5290,0
|
|
20230706,110700,150109400,5290,5290,5290,5290,0
|
|
20230706,110600,150109400,5290,5290,5290,5290,0
|
|
20230706,110500,150109400,5290,5290,5290,5290,0
|
|
20230706,110400,150109400,5290,5290,5290,5290,0
|
|
20230706,110300,150109400,5290,5290,5290,5290,0
|
|
20230706,110200,150109400,5290,5290,5290,5290,0
|
|
20230706,110100,150109400,5290,5290,5290,5290,0
|
|
20230706,110000,150109400,5290,5290,5290,5290,0
|
|
20230706,105900,150109400,5290,5290,5290,5290,1
|
|
20230706,105800,150104110,5280,5280,5280,5280,566
|
|
20230706,105700,147115630,5280,5300,5310,5280,3651
|
|
20230706,105600,127817970,5290,5290,5290,5290,0
|
|
20230706,105500,127817970,5290,5290,5290,5290,1
|
|
20230706,105400,127812680,5290,5290,5290,5290,0
|
|
20230706,105300,127812680,5290,5290,5290,5290,0
|
|
20230706,105200,127812680,5290,5290,5290,5290,0
|
|
20230706,105100,127812680,5290,5290,5290,5290,0
|
|
20230706,105000,127812680,5290,5290,5290,5290,0
|
|
20230706,104900,127812680,5290,5290,5290,5290,2
|
|
20230706,104800,127802100,5300,5300,5300,5300,0
|
|
20230706,104700,127802100,5300,5290,5300,5290,41
|
|
20230706,104600,127585200,5290,5290,5290,5290,0
|
|
20230706,104500,127585200,5290,5290,5290,5290,0
|
|
20230706,104400,127585200,5290,5290,5290,5290,800
|
|
20230706,104300,123353200,5290,5290,5290,5290,0
|
|
20230706,104200,123353200,5290,5290,5290,5290,20
|
|
20230706,104100,123247400,5290,5290,5290,5290,0
|
|
20230706,104000,123247400,5290,5290,5290,5290,300
|
|
20230706,103900,121660400,5290,5290,5290,5290,0
|
|
20230706,103800,121660400,5290,5290,5290,5290,1
|
|
20230706,103700,121655110,5290,5290,5290,5290,0
|
|
20230706,103600,121655110,5290,5290,5290,5290,0
|
|
20230706,103500,121655110,5290,5290,5290,5290,0
|
|
20230706,103400,121655110,5290,5290,5290,5290,200
|
|
20230706,103300,120597110,5280,5280,5280,5280,0
|
|
20230706,103200,120597110,5280,5280,5280,5280,0
|
|
20230706,103100,120597110,5280,5280,5280,5280,0
|
|
20230706,103000,120597110,5280,5280,5280,5280,0
|
|
20230706,102900,120597110,5280,5280,5280,5280,100
|
|
20230706,102800,120069110,5300,5300,5300,5300,44
|
|
20230706,102700,119835910,5300,5300,5300,5300,0
|
|
20230706,102600,119835910,5300,5300,5300,5300,0
|
|
20230706,102500,119835910,5300,5300,5300,5300,0
|
|
20230706,102400,119835910,5300,5300,5300,5300,34
|
|
20230706,102300,119655710,5280,5280,5280,5280,0
|
|
20230706,102200,119655710,5280,5280,5280,5280,0
|
|
20230706,102100,119655710,5280,5280,5280,5280,37
|
|
20230706,102000,119460350,5280,5280,5280,5280,0
|
|
20230706,101900,119460350,5280,5280,5280,5280,300
|
|
20230706,101800,117876350,5290,5290,5290,5290,13
|
|
20230706,101700,117807580,5280,5290,5290,5280,32
|
|
20230706,101600,117638530,5290,5300,5300,5290,63
|
|
20230706,101500,117305180,5290,5290,5290,5290,16
|
|
20230706,101400,117220540,5300,5300,5300,5300,5
|
|
20230706,101300,117194040,5300,5300,5300,5300,1
|
|
20230706,101200,117188740,5290,5290,5290,5290,0
|
|
20230706,101100,117188740,5290,5290,5290,5290,1
|
|
20230706,101000,117183450,5290,5290,5290,5290,0
|
|
20230706,100900,117183450,5290,5290,5290,5290,0
|
|
20230706,100800,117183450,5290,5290,5290,5290,0
|
|
20230706,100700,117183450,5290,5300,5300,5290,449
|
|
20230706,100600,114808050,5290,5290,5290,5290,194
|
|
20230706,100500,113781790,5290,5290,5290,5290,223
|
|
20230706,100400,112602120,5320,5300,5320,5300,118
|
|
20230706,100300,111976640,5300,5300,5300,5300,0
|
|
20230706,100200,111976640,5300,5300,5300,5300,0
|
|
20230706,100100,111976640,5300,5300,5300,5300,185
|
|
20230706,100000,110996140,5300,5300,5300,5300,10
|
|
20230706,095900,110943140,5320,5320,5320,5320,0
|
|
20230706,095800,110943140,5320,5320,5320,5320,1
|
|
20230706,095700,110937820,5290,5290,5290,5290,0
|
|
20230706,095600,110937820,5290,5290,5290,5290,0
|
|
20230706,095500,110937820,5290,5290,5290,5290,0
|
|
20230706,095400,110937820,5290,5290,5290,5290,0
|
|
20230706,095300,110937820,5290,5290,5290,5290,0
|
|
20230706,095200,110937820,5290,5290,5290,5290,103
|
|
20230706,095100,110392950,5290,5290,5290,5290,122
|
|
20230706,095000,109747570,5290,5290,5290,5290,100
|
|
20230706,094900,109218570,5300,5300,5300,5290,136
|
|
20230706,094800,108498870,5310,5310,5310,5310,0
|
|
20230706,094700,108498870,5310,5310,5310,5310,32
|
|
20230706,094600,108328950,5310,5280,5310,5280,175
|
|
20230706,094500,107404200,5280,5280,5280,5280,240
|
|
20230706,094400,106137000,5280,5280,5280,5280,30
|
|
20230706,094300,105978600,5280,5280,5280,5280,2055
|
|
20230706,094200,95128200,5280,5280,5280,5280,194
|
|
20230706,094100,94103880,5290,5290,5290,5290,0
|
|
20230706,094000,94103880,5290,5290,5290,5290,0
|
|
20230706,093900,94103880,5290,5290,5290,5290,560
|
|
20230706,093800,91141480,5290,5290,5290,5290,703
|
|
20230706,093700,87422610,5290,5290,5290,5290,726
|
|
20230706,093600,83582070,5280,5300,5310,5280,396
|
|
20230706,093500,81486770,5310,5310,5310,5310,0
|
|
20230706,093400,81486770,5310,5310,5310,5310,0
|
|
20230706,093300,81486770,5310,5310,5310,5310,1
|
|
20230706,093200,81481460,5310,5310,5310,5310,1
|
|
20230706,093100,81476150,5280,5280,5280,5280,0
|
|
20230706,093000,81476150,5280,5280,5280,5280,0
|
|
20230706,092900,81476150,5280,5280,5280,5280,17
|
|
20230706,092800,81386390,5260,5260,5260,5260,0
|
|
20230706,092700,81386390,5260,5260,5260,5260,0
|
|
20230706,092600,81386390,5260,5260,5260,5260,0
|
|
20230706,092500,81386390,5260,5270,5270,5260,1241
|
|
20230706,092400,74852760,5270,5270,5270,5270,707
|
|
20230706,092300,71126870,5270,5270,5270,5270,143
|
|
20230706,092200,70373260,5270,5270,5270,5270,46
|
|
20230706,092100,70130840,5270,5270,5270,5270,0
|
|
20230706,092000,70130840,5270,5270,5270,5270,0
|
|
20230706,091900,70130840,5270,5270,5270,5270,722
|
|
20230706,091800,66325900,5270,5270,5270,5270,847
|
|
20230706,091700,61862210,5280,5280,5280,5280,192
|
|
20230706,091600,60848450,5300,5300,5300,5300,21
|
|
20230706,091500,60737150,5300,5280,5300,5270,1634
|
|
20230706,091400,52110570,5280,5280,5280,5280,0
|
|
20230706,091300,52110570,5280,5280,5280,5280,1294
|
|
20230706,091200,45278250,5290,5300,5300,5280,520
|
|
20230706,091100,42529310,5290,5310,5310,5290,1887
|
|
20230706,091000,32531720,5330,5300,5330,5300,841
|
|
20230706,090900,28073970,5300,5380,5380,5300,2154
|
|
20230706,090800,16650770,5420,5300,5420,5300,477
|
|
20230706,090700,14108140,5310,5310,5310,5310,466
|
|
20230706,090600,11633680,5310,5310,5310,5310,10
|
|
20230706,090500,11580580,5320,5320,5320,5320,25
|
|
20230706,090400,11447580,5320,5320,5320,5320,27
|
|
20230706,090300,11303940,5320,5320,5320,5320,285
|
|
20230706,090200,9787740,5320,5320,5320,5320,0
|
|
20230706,090100,9787740,5320,5340,5340,5310,418
|
|
20230706,090000,7566870,5310,5310,5340,5310,1425
|