625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192200,243217380,5360,5360,5360,5360,1498
|
|
20230713,192100,243217380,5360,5360,5360,5360,0
|
|
20230713,192000,243217380,5360,5360,5360,5360,0
|
|
20230713,191900,243217380,5360,5360,5360,5360,0
|
|
20230713,191800,243217380,5360,5360,5360,5360,0
|
|
20230713,191700,243217380,5360,5360,5360,5360,0
|
|
20230713,191600,243217380,5360,5360,5360,5360,0
|
|
20230713,191500,243217380,5360,5360,5360,5360,0
|
|
20230713,191400,243217380,5360,5360,5360,5360,0
|
|
20230713,191300,243217380,5360,5360,5360,5360,0
|
|
20230713,191200,243217380,5360,5360,5360,5360,0
|
|
20230713,191100,243217380,5360,5360,5360,5360,0
|
|
20230713,191000,243217380,5360,5360,5360,5360,0
|
|
20230713,190900,243217380,5360,5360,5360,5360,0
|
|
20230713,190800,243217380,5360,5360,5360,5360,0
|
|
20230713,190700,243217380,5360,5360,5360,5360,0
|
|
20230713,190600,243217380,5360,5360,5360,5360,0
|
|
20230713,190500,243217380,5360,5360,5360,5360,0
|
|
20230713,190400,243217380,5360,5360,5360,5360,0
|
|
20230713,190300,243217380,5360,5360,5360,5360,0
|
|
20230713,190200,243217380,5360,5360,5360,5360,0
|
|
20230713,190100,243217380,5360,5360,5360,5360,0
|
|
20230713,190000,243217380,5360,5360,5360,5360,0
|
|
20230713,185900,243217380,5360,5360,5360,5360,0
|
|
20230713,185800,243217380,5360,5360,5360,5360,0
|
|
20230713,185700,243217380,5360,5360,5360,5360,0
|
|
20230713,185600,243217380,5360,5360,5360,5360,0
|
|
20230713,185500,243217380,5360,5360,5360,5360,0
|
|
20230713,185400,243217380,5360,5360,5360,5360,0
|
|
20230713,185300,243217380,5360,5360,5360,5360,0
|
|
20230713,185200,243217380,5360,5360,5360,5360,1498
|
|
20230713,185100,243217380,5360,5360,5360,5360,0
|
|
20230713,185000,243217380,5360,5360,5360,5360,0
|
|
20230713,184900,243217380,5360,5360,5360,5360,0
|
|
20230713,184800,243217380,5360,5360,5360,5360,0
|
|
20230713,184700,243217380,5360,5360,5360,5360,0
|
|
20230713,184600,243217380,5360,5360,5360,5360,0
|
|
20230713,184500,243217380,5360,5360,5360,5360,0
|
|
20230713,184400,243217380,5360,5360,5360,5360,0
|
|
20230713,184300,243217380,5360,5360,5360,5360,0
|
|
20230713,184200,243217380,5360,5360,5360,5360,0
|
|
20230713,184100,243217380,5360,5360,5360,5360,0
|
|
20230713,184000,243217380,5360,5360,5360,5360,0
|
|
20230713,183900,243217380,5360,5360,5360,5360,0
|
|
20230713,183800,243217380,5360,5360,5360,5360,0
|
|
20230713,183700,243217380,5360,5360,5360,5360,0
|
|
20230713,183600,243217380,5360,5360,5360,5360,0
|
|
20230713,183500,243217380,5360,5360,5360,5360,0
|
|
20230713,183400,243217380,5360,5360,5360,5360,0
|
|
20230713,183300,243217380,5360,5360,5360,5360,0
|
|
20230713,183200,243217380,5360,5360,5360,5360,0
|
|
20230713,183100,243217380,5360,5360,5360,5360,0
|
|
20230713,183000,243217380,5360,5360,5360,5360,0
|
|
20230713,182900,243217380,5360,5360,5360,5360,0
|
|
20230713,182800,243217380,5360,5360,5360,5360,0
|
|
20230713,182700,243217380,5360,5360,5360,5360,0
|
|
20230713,182600,243217380,5360,5360,5360,5360,0
|
|
20230713,182500,243217380,5360,5360,5360,5360,0
|
|
20230713,182400,243217380,5360,5360,5360,5360,0
|
|
20230713,182300,243217380,5360,5360,5360,5360,0
|
|
20230713,182200,243217380,5360,5360,5360,5360,1498
|
|
20230713,182100,243217380,5360,5360,5360,5360,0
|
|
20230713,182000,243217380,5360,5360,5360,5360,0
|
|
20230713,181900,243217380,5360,5360,5360,5360,0
|
|
20230713,181800,243217380,5360,5360,5360,5360,0
|
|
20230713,181700,243217380,5360,5360,5360,5360,0
|
|
20230713,181600,243217380,5360,5360,5360,5360,0
|
|
20230713,181500,243217380,5360,5360,5360,5360,0
|
|
20230713,181400,243217380,5360,5360,5360,5360,0
|
|
20230713,181300,243217380,5360,5360,5360,5360,0
|
|
20230713,181200,243217380,5360,5360,5360,5360,0
|
|
20230713,181100,243217380,5360,5360,5360,5360,0
|
|
20230713,181000,243217380,5360,5360,5360,5360,0
|
|
20230713,180900,243217380,5360,5360,5360,5360,0
|
|
20230713,180800,243217380,5360,5360,5360,5360,0
|
|
20230713,180700,243217380,5360,5360,5360,5360,0
|
|
20230713,180600,243217380,5360,5360,5360,5360,0
|
|
20230713,180500,243217380,5360,5360,5360,5360,0
|
|
20230713,180400,243217380,5360,5360,5360,5360,0
|
|
20230713,180300,243217380,5360,5360,5360,5360,0
|
|
20230713,180200,243217380,5360,5360,5360,5360,0
|
|
20230713,180100,243217380,5360,5360,5360,5360,0
|
|
20230713,180000,243217380,5360,5360,5360,5360,0
|
|
20230713,175900,243217380,5360,5360,5360,5360,0
|
|
20230713,175800,243217380,5360,5360,5360,5360,0
|
|
20230713,175700,243217380,5360,5360,5360,5360,0
|
|
20230713,175600,243217380,5360,5360,5360,5360,0
|
|
20230713,175500,243217380,5360,5360,5360,5360,0
|
|
20230713,175400,243217380,5360,5360,5360,5360,0
|
|
20230713,175300,243217380,5360,5360,5360,5360,0
|
|
20230713,175200,243217380,5360,5360,5360,5360,1498
|
|
20230713,175100,243217380,5360,5360,5360,5360,0
|
|
20230713,175000,243217380,5360,5360,5360,5360,0
|
|
20230713,174900,243217380,5360,5360,5360,5360,0
|
|
20230713,174800,243217380,5360,5360,5360,5360,0
|
|
20230713,174700,243217380,5360,5360,5360,5360,0
|
|
20230713,174600,243217380,5360,5360,5360,5360,0
|
|
20230713,174500,243217380,5360,5360,5360,5360,0
|
|
20230713,174400,243217380,5360,5360,5360,5360,0
|
|
20230713,174300,243217380,5360,5360,5360,5360,0
|
|
20230713,174200,243217380,5360,5360,5360,5360,0
|
|
20230713,174100,243217380,5360,5360,5360,5360,0
|
|
20230713,174000,243217380,5360,5360,5360,5360,0
|
|
20230713,173900,243217380,5360,5360,5360,5360,0
|
|
20230713,173800,243217380,5360,5360,5360,5360,0
|
|
20230713,173700,243217380,5360,5360,5360,5360,0
|
|
20230713,173600,243217380,5360,5360,5360,5360,0
|
|
20230713,173500,243217380,5360,5360,5360,5360,0
|
|
20230713,173400,243217380,5360,5360,5360,5360,0
|
|
20230713,173300,243217380,5360,5360,5360,5360,0
|
|
20230713,173200,243217380,5360,5360,5360,5360,0
|
|
20230713,173100,243217380,5360,5360,5360,5360,0
|
|
20230713,173000,243217380,5360,5360,5360,5360,0
|
|
20230713,172900,243217380,5360,5360,5360,5360,0
|
|
20230713,172800,243217380,5360,5360,5360,5360,0
|
|
20230713,172700,243217380,5360,5360,5360,5360,0
|
|
20230713,172600,243217380,5360,5360,5360,5360,0
|
|
20230713,172500,243217380,5360,5360,5360,5360,0
|
|
20230713,172400,243217380,5360,5360,5360,5360,0
|
|
20230713,172300,243217380,5360,5360,5360,5360,0
|
|
20230713,172200,243217380,5360,5360,5360,5360,1498
|
|
20230713,172100,243217380,5360,5360,5360,5360,0
|
|
20230713,172000,243217380,5360,5360,5360,5360,0
|
|
20230713,171900,243217380,5360,5360,5360,5360,0
|
|
20230713,171800,243217380,5360,5360,5360,5360,0
|
|
20230713,171700,243217380,5360,5360,5360,5360,0
|
|
20230713,171600,243217380,5360,5360,5360,5360,0
|
|
20230713,171500,243217380,5360,5360,5360,5360,0
|
|
20230713,171400,243217380,5360,5360,5360,5360,0
|
|
20230713,171300,243217380,5360,5360,5360,5360,0
|
|
20230713,171200,243217380,5360,5360,5360,5360,0
|
|
20230713,171100,243217380,5360,5360,5360,5360,0
|
|
20230713,171000,243217380,5360,5360,5360,5360,0
|
|
20230713,170900,243217380,5360,5360,5360,5360,0
|
|
20230713,170800,243217380,5360,5360,5360,5360,0
|
|
20230713,170700,243217380,5360,5360,5360,5360,0
|
|
20230713,170600,243217380,5360,5360,5360,5360,0
|
|
20230713,170500,243217380,5360,5360,5360,5360,0
|
|
20230713,170400,243217380,5360,5360,5360,5360,0
|
|
20230713,170300,243217380,5360,5360,5360,5360,0
|
|
20230713,170200,243217380,5360,5360,5360,5360,0
|
|
20230713,170100,243217380,5360,5360,5360,5360,0
|
|
20230713,170000,243217380,5360,5360,5360,5360,0
|
|
20230713,165900,243217380,5360,5360,5360,5360,0
|
|
20230713,165800,243217380,5360,5360,5360,5360,0
|
|
20230713,165700,243217380,5360,5360,5360,5360,0
|
|
20230713,165600,243217380,5360,5360,5360,5360,0
|
|
20230713,165500,243217380,5360,5360,5360,5360,0
|
|
20230713,165400,243217380,5360,5360,5360,5360,0
|
|
20230713,165300,243217380,5360,5360,5360,5360,0
|
|
20230713,165200,243217380,5360,5360,5360,5360,1498
|
|
20230713,165100,243217380,5360,5360,5360,5360,0
|
|
20230713,165000,243217380,5360,5360,5360,5360,0
|
|
20230713,164900,243217380,5360,5360,5360,5360,0
|
|
20230713,164800,243217380,5360,5360,5360,5360,0
|
|
20230713,164700,243217380,5360,5360,5360,5360,0
|
|
20230713,164600,243217380,5360,5360,5360,5360,0
|
|
20230713,164500,243217380,5360,5360,5360,5360,0
|
|
20230713,164400,243217380,5360,5360,5360,5360,0
|
|
20230713,164300,243217380,5360,5360,5360,5360,0
|
|
20230713,164200,243217380,5360,5360,5360,5360,0
|
|
20230713,164100,243217380,5360,5360,5360,5360,0
|
|
20230713,164000,243217380,5360,5360,5360,5360,0
|
|
20230713,163900,243217380,5360,5360,5360,5360,0
|
|
20230713,163800,243217380,5360,5360,5360,5360,0
|
|
20230713,163700,243217380,5360,5360,5360,5360,0
|
|
20230713,163600,243217380,5360,5360,5360,5360,0
|
|
20230713,163500,243217380,5360,5360,5360,5360,0
|
|
20230713,163400,243217380,5360,5360,5360,5360,0
|
|
20230713,163300,243217380,5360,5360,5360,5360,0
|
|
20230713,163200,243217380,5360,5360,5360,5360,0
|
|
20230713,163100,243217380,5360,5360,5360,5360,0
|
|
20230713,163000,243217380,5360,5360,5360,5360,0
|
|
20230713,162900,243217380,5360,5360,5360,5360,0
|
|
20230713,162800,243217380,5360,5360,5360,5360,0
|
|
20230713,162700,243217380,5360,5360,5360,5360,0
|
|
20230713,162600,243217380,5360,5360,5360,5360,0
|
|
20230713,162500,243217380,5360,5360,5360,5360,0
|
|
20230713,162400,243217380,5360,5360,5360,5360,0
|
|
20230713,162300,243217380,5360,5360,5360,5360,0
|
|
20230713,162200,243217380,5360,5360,5360,5360,1498
|
|
20230713,162100,243217380,5360,5360,5360,5360,0
|
|
20230713,162000,243217380,5360,5360,5360,5360,0
|
|
20230713,161900,243217380,5360,5360,5360,5360,0
|
|
20230713,161800,243217380,5360,5360,5360,5360,0
|
|
20230713,161700,243217380,5360,5360,5360,5360,0
|
|
20230713,161600,243217380,5360,5360,5360,5360,0
|
|
20230713,161500,243217380,5360,5360,5360,5360,0
|
|
20230713,161400,243217380,5360,5360,5360,5360,0
|
|
20230713,161300,243217380,5360,5360,5360,5360,0
|
|
20230713,161200,243217380,5360,5360,5360,5360,0
|
|
20230713,161100,243217380,5360,5360,5360,5360,0
|
|
20230713,161000,243217380,5360,5360,5360,5360,0
|
|
20230713,160900,243217380,5360,5360,5360,5360,0
|
|
20230713,160800,243217380,5360,5360,5360,5360,0
|
|
20230713,160700,243217380,5360,5360,5360,5360,0
|
|
20230713,160600,243217380,5360,5360,5360,5360,0
|
|
20230713,160500,243217380,5360,5360,5360,5360,0
|
|
20230713,160400,243217380,5360,5360,5360,5360,0
|
|
20230713,160300,243217380,5360,5360,5360,5360,0
|
|
20230713,160200,243217380,5360,5360,5360,5360,0
|
|
20230713,160100,243217380,5360,5360,5360,5360,0
|
|
20230713,160000,243217380,5360,5360,5360,5360,0
|
|
20230713,155900,243217380,5360,5360,5360,5360,0
|
|
20230713,155800,243217380,5360,5360,5360,5360,0
|
|
20230713,155700,243217380,5360,5360,5360,5360,0
|
|
20230713,155600,243217380,5360,5360,5360,5360,0
|
|
20230713,155500,243217380,5360,5360,5360,5360,0
|
|
20230713,155400,243217380,5360,5360,5360,5360,0
|
|
20230713,155300,243217380,5360,5360,5360,5360,0
|
|
20230713,155200,243217380,5360,5360,5360,5360,1498
|
|
20230713,155100,243217380,5360,5360,5360,5360,0
|
|
20230713,155000,243217380,5360,5360,5360,5360,0
|
|
20230713,154900,243217380,5360,5360,5360,5360,0
|
|
20230713,154800,243217380,5360,5360,5360,5360,0
|
|
20230713,154700,243217380,5360,5360,5360,5360,0
|
|
20230713,154600,243217380,5360,5360,5360,5360,0
|
|
20230713,154500,243217380,5360,5360,5360,5360,0
|
|
20230713,154400,243217380,5360,5360,5360,5360,0
|
|
20230713,154300,243217380,5360,5360,5360,5360,0
|
|
20230713,154200,243217380,5360,5360,5360,5360,0
|
|
20230713,154100,243217380,5360,5360,5360,5360,0
|
|
20230713,154000,243217380,5360,5360,5360,5360,0
|
|
20230713,153900,243217380,5360,5360,5360,5360,0
|
|
20230713,153800,243217380,5360,5360,5360,5360,0
|
|
20230713,153700,243217380,5360,5360,5360,5360,0
|
|
20230713,153600,243217380,5360,5360,5360,5360,0
|
|
20230713,153500,243217380,5360,5360,5360,5360,0
|
|
20230713,153400,243217380,5360,5360,5360,5360,0
|
|
20230713,153300,243217380,5360,5360,5360,5360,0
|
|
20230713,153200,243217380,5360,5360,5360,5360,0
|
|
20230713,153100,243217380,5360,5360,5360,5360,0
|
|
20230713,153000,243217380,5360,5360,5360,5360,1498
|
|
20230713,152900,235188100,5350,5350,5350,5350,0
|
|
20230713,152800,235188100,5350,5350,5350,5350,0
|
|
20230713,152700,235188100,5350,5350,5350,5350,0
|
|
20230713,152600,235188100,5350,5350,5350,5350,0
|
|
20230713,152500,235188100,5350,5350,5350,5350,0
|
|
20230713,152400,235188100,5350,5350,5350,5350,0
|
|
20230713,152300,235188100,5350,5350,5350,5350,0
|
|
20230713,152200,235188100,5350,5350,5350,5350,0
|
|
20230713,152100,235188100,5350,5350,5350,5350,0
|
|
20230713,152000,235188100,5350,5350,5350,5350,0
|
|
20230713,151900,235188100,5350,5360,5360,5350,93
|
|
20230713,151800,234690260,5370,5370,5370,5370,0
|
|
20230713,151700,234690260,5370,5370,5370,5370,100
|
|
20230713,151600,234153260,5370,5370,5370,5370,0
|
|
20230713,151500,234153260,5370,5340,5370,5340,112
|
|
20230713,151400,233554880,5360,5360,5360,5360,0
|
|
20230713,151300,233554880,5360,5360,5360,5360,0
|
|
20230713,151200,233554880,5360,5360,5360,5360,548
|
|
20230713,151100,230617600,5360,5360,5360,5360,200
|
|
20230713,151000,229545600,5350,5350,5350,5350,4
|
|
20230713,150900,229524200,5350,5350,5350,5350,452
|
|
20230713,150800,227106000,5350,5350,5350,5350,0
|
|
20230713,150700,227106000,5350,5350,5350,5350,2
|
|
20230713,150600,227095300,5350,5350,5350,5350,0
|
|
20230713,150500,227095300,5350,5340,5350,5340,251
|
|
20230713,150400,225754950,5350,5350,5350,5350,0
|
|
20230713,150300,225754950,5350,5350,5350,5350,50
|
|
20230713,150200,225487450,5350,5350,5350,5350,0
|
|
20230713,150100,225487450,5350,5350,5350,5350,0
|
|
20230713,150000,225487450,5350,5350,5350,5350,1
|
|
20230713,145900,225482100,5350,5350,5350,5350,0
|
|
20230713,145800,225482100,5350,5350,5350,5350,50
|
|
20230713,145700,225214600,5350,5350,5350,5350,0
|
|
20230713,145600,225214600,5350,5350,5350,5350,0
|
|
20230713,145500,225214600,5350,5350,5350,5350,0
|
|
20230713,145400,225214600,5350,5350,5350,5350,1
|
|
20230713,145300,225209250,5350,5350,5350,5350,0
|
|
20230713,145200,225209250,5350,5350,5350,5350,0
|
|
20230713,145100,225209250,5350,5350,5350,5350,0
|
|
20230713,145000,225209250,5350,5350,5350,5350,1
|
|
20230713,144900,225203900,5360,5360,5360,5360,0
|
|
20230713,144800,225203900,5360,5360,5360,5360,0
|
|
20230713,144700,225203900,5360,5360,5360,5360,0
|
|
20230713,144600,225203900,5360,5360,5360,5360,0
|
|
20230713,144500,225203900,5360,5360,5360,5360,0
|
|
20230713,144400,225203900,5360,5360,5360,5360,0
|
|
20230713,144300,225203900,5360,5360,5360,5360,0
|
|
20230713,144200,225203900,5360,5360,5360,5360,0
|
|
20230713,144100,225203900,5360,5340,5360,5340,19
|
|
20230713,144000,225102420,5340,5340,5340,5340,8
|
|
20230713,143900,225059700,5340,5340,5340,5340,0
|
|
20230713,143800,225059700,5340,5340,5340,5340,0
|
|
20230713,143700,225059700,5340,5340,5340,5340,0
|
|
20230713,143600,225059700,5340,5340,5340,5340,0
|
|
20230713,143500,225059700,5340,5340,5340,5340,430
|
|
20230713,143400,222763500,5340,5340,5340,5340,56
|
|
20230713,143300,222464460,5350,5350,5350,5350,0
|
|
20230713,143200,222464460,5350,5350,5350,5350,0
|
|
20230713,143100,222464460,5350,5350,5350,5350,18
|
|
20230713,143000,222368160,5330,5330,5330,5330,0
|
|
20230713,142900,222368160,5330,5340,5340,5330,60
|
|
20230713,142800,222048130,5350,5350,5350,5350,100
|
|
20230713,142700,221513130,5360,5360,5360,5360,0
|
|
20230713,142600,221513130,5360,5360,5360,5360,0
|
|
20230713,142500,221513130,5360,5360,5360,5360,0
|
|
20230713,142400,221513130,5360,5360,5360,5360,0
|
|
20230713,142300,221513130,5360,5360,5360,5360,0
|
|
20230713,142200,221513130,5360,5360,5360,5360,0
|
|
20230713,142100,221513130,5360,5360,5360,5360,0
|
|
20230713,142000,221513130,5360,5360,5360,5360,0
|
|
20230713,141900,221513130,5360,5360,5360,5360,0
|
|
20230713,141800,221513130,5360,5360,5360,5360,0
|
|
20230713,141700,221513130,5360,5360,5360,5360,0
|
|
20230713,141600,221513130,5360,5360,5360,5360,0
|
|
20230713,141500,221513130,5360,5360,5360,5360,0
|
|
20230713,141400,221513130,5360,5360,5360,5360,0
|
|
20230713,141300,221513130,5360,5360,5360,5360,3
|
|
20230713,141200,221497050,5330,5330,5330,5330,34
|
|
20230713,141100,221315830,5360,5360,5360,5360,0
|
|
20230713,141000,221315830,5360,5360,5360,5360,0
|
|
20230713,140900,221315830,5360,5360,5360,5360,0
|
|
20230713,140800,221315830,5360,5360,5360,5360,1
|
|
20230713,140700,221310470,5360,5360,5360,5360,0
|
|
20230713,140600,221310470,5360,5360,5360,5360,100
|
|
20230713,140500,220774470,5360,5360,5360,5360,0
|
|
20230713,140400,220774470,5360,5330,5360,5330,368
|
|
20230713,140300,218812470,5340,5340,5340,5340,2
|
|
20230713,140200,218801790,5340,5340,5340,5340,1
|
|
20230713,140100,218796450,5340,5340,5340,5340,0
|
|
20230713,140000,218796450,5340,5340,5340,5340,0
|
|
20230713,135900,218796450,5340,5340,5340,5340,0
|
|
20230713,135800,218796450,5340,5340,5340,5340,469
|
|
20230713,135700,216291990,5340,5340,5340,5340,0
|
|
20230713,135600,216291990,5340,5340,5340,5340,0
|
|
20230713,135500,216291990,5340,5340,5340,5340,0
|
|
20230713,135400,216291990,5340,5340,5340,5340,1
|
|
20230713,135300,216286650,5370,5370,5370,5370,0
|
|
20230713,135200,216286650,5370,5370,5370,5370,0
|
|
20230713,135100,216286650,5370,5340,5370,5340,143
|
|
20230713,135000,215523000,5370,5370,5370,5370,0
|
|
20230713,134900,215523000,5370,5370,5370,5370,0
|
|
20230713,134800,215523000,5370,5370,5370,5370,0
|
|
20230713,134700,215523000,5370,5370,5370,5370,100
|
|
20230713,134600,214986000,5370,5370,5370,5370,1
|
|
20230713,134500,214980630,5340,5340,5340,5340,0
|
|
20230713,134400,214980630,5340,5340,5340,5340,95
|
|
20230713,134300,214473330,5350,5350,5350,5350,0
|
|
20230713,134200,214473330,5350,5350,5350,5350,0
|
|
20230713,134100,214473330,5350,5350,5350,5350,242
|
|
20230713,134000,213178630,5380,5380,5380,5380,0
|
|
20230713,133900,213178630,5380,5380,5380,5380,1
|
|
20230713,133800,213173250,5350,5350,5350,5350,0
|
|
20230713,133700,213173250,5350,5350,5350,5350,0
|
|
20230713,133600,213173250,5350,5350,5350,5350,0
|
|
20230713,133500,213173250,5350,5350,5350,5350,0
|
|
20230713,133400,213173250,5350,5350,5350,5350,0
|
|
20230713,133300,213173250,5350,5350,5350,5350,100
|
|
20230713,133200,212638250,5380,5380,5380,5380,0
|
|
20230713,133100,212638250,5380,5360,5390,5340,2132
|
|
20230713,133000,201195560,5360,5360,5360,5360,0
|
|
20230713,132900,201195560,5360,5360,5360,5360,1
|
|
20230713,132800,201190200,5360,5360,5360,5360,0
|
|
20230713,132700,201190200,5360,5360,5360,5360,0
|
|
20230713,132600,201190200,5360,5360,5360,5360,0
|
|
20230713,132500,201190200,5360,5360,5360,5360,0
|
|
20230713,132400,201190200,5360,5360,5360,5360,0
|
|
20230713,132300,201190200,5360,5360,5360,5360,0
|
|
20230713,132200,201190200,5360,5360,5360,5360,0
|
|
20230713,132100,201190200,5360,5360,5360,5360,1
|
|
20230713,132000,201184840,5340,5340,5340,5340,0
|
|
20230713,131900,201184840,5340,5340,5340,5340,0
|
|
20230713,131800,201184840,5340,5340,5340,5340,0
|
|
20230713,131700,201184840,5340,5340,5340,5340,0
|
|
20230713,131600,201184840,5340,5340,5340,5340,0
|
|
20230713,131500,201184840,5340,5340,5340,5340,12
|
|
20230713,131400,201120760,5360,5360,5360,5360,0
|
|
20230713,131300,201120760,5360,5360,5360,5360,0
|
|
20230713,131200,201120760,5360,5360,5360,5360,0
|
|
20230713,131100,201120760,5360,5360,5360,5360,1
|
|
20230713,131000,201115400,5330,5330,5330,5330,0
|
|
20230713,130900,201115400,5330,5330,5330,5330,0
|
|
20230713,130800,201115400,5330,5330,5330,5330,0
|
|
20230713,130700,201115400,5330,5330,5330,5330,0
|
|
20230713,130600,201115400,5330,5330,5330,5330,0
|
|
20230713,130500,201115400,5330,5330,5330,5330,0
|
|
20230713,130400,201115400,5330,5330,5330,5330,0
|
|
20230713,130300,201115400,5330,5330,5330,5330,0
|
|
20230713,130200,201115400,5330,5330,5330,5330,0
|
|
20230713,130100,201115400,5330,5330,5330,5330,10
|
|
20230713,130000,201062100,5340,5340,5340,5340,707
|
|
20230713,125900,197286720,5350,5360,5360,5350,501
|
|
20230713,125800,194603370,5360,5360,5360,5360,203
|
|
20230713,125700,193515290,5360,5360,5360,5360,0
|
|
20230713,125600,193515290,5360,5360,5360,5360,0
|
|
20230713,125500,193515290,5360,5360,5360,5360,0
|
|
20230713,125400,193515290,5360,5360,5360,5360,0
|
|
20230713,125300,193515290,5360,5340,5360,5340,3
|
|
20230713,125200,193499250,5330,5330,5330,5330,3
|
|
20230713,125100,193483260,5360,5360,5360,5360,0
|
|
20230713,125000,193483260,5360,5360,5360,5360,1
|
|
20230713,124900,193477900,5340,5340,5340,5340,0
|
|
20230713,124800,193477900,5340,5340,5340,5340,0
|
|
20230713,124700,193477900,5340,5340,5340,5340,34
|
|
20230713,124600,193296340,5340,5340,5340,5340,59
|
|
20230713,124500,192981280,5340,5340,5340,5340,1
|
|
20230713,124400,192975940,5340,5340,5340,5340,0
|
|
20230713,124300,192975940,5340,5340,5340,5340,0
|
|
20230713,124200,192975940,5340,5340,5340,5340,0
|
|
20230713,124100,192975940,5340,5340,5340,5340,73
|
|
20230713,124000,192586120,5360,5360,5360,5360,10
|
|
20230713,123900,192532520,5360,5360,5360,5360,0
|
|
20230713,123800,192532520,5360,5360,5360,5360,1
|
|
20230713,123700,192527160,5340,5340,5340,5340,196
|
|
20230713,123600,191480520,5340,5340,5340,5340,0
|
|
20230713,123500,191480520,5340,5360,5360,5340,403
|
|
20230713,123400,189322500,5350,5350,5350,5350,0
|
|
20230713,123300,189322500,5350,5350,5350,5350,0
|
|
20230713,123200,189322500,5350,5350,5350,5350,0
|
|
20230713,123100,189322500,5350,5350,5350,5350,46
|
|
20230713,123000,189076400,5350,5350,5350,5350,5
|
|
20230713,122900,189049650,5350,5350,5350,5350,0
|
|
20230713,122800,189049650,5350,5350,5350,5350,0
|
|
20230713,122700,189049650,5350,5350,5350,5350,512
|
|
20230713,122600,186310450,5350,5350,5350,5350,0
|
|
20230713,122500,186310450,5350,5350,5350,5350,0
|
|
20230713,122400,186310450,5350,5350,5350,5350,214
|
|
20230713,122300,185165550,5370,5370,5370,5370,0
|
|
20230713,122200,185165550,5370,5370,5370,5370,1
|
|
20230713,122100,185160180,5350,5350,5350,5350,0
|
|
20230713,122000,185160180,5350,5350,5350,5350,5
|
|
20230713,121900,185133430,5370,5370,5370,5370,1
|
|
20230713,121800,185128060,5350,5350,5350,5350,125
|
|
20230713,121700,184459310,5350,5350,5350,5350,0
|
|
20230713,121600,184459310,5350,5350,5350,5350,1
|
|
20230713,121500,184453960,5370,5370,5370,5370,0
|
|
20230713,121400,184453960,5370,5370,5370,5370,0
|
|
20230713,121300,184453960,5370,5370,5370,5370,11
|
|
20230713,121200,184394890,5370,5370,5370,5370,11
|
|
20230713,121100,184335820,5350,5350,5350,5350,95
|
|
20230713,121000,183827570,5360,5360,5360,5360,80
|
|
20230713,120900,183398770,5370,5370,5370,5370,0
|
|
20230713,120800,183398770,5370,5370,5370,5370,1
|
|
20230713,120700,183393400,5370,5370,5370,5370,1
|
|
20230713,120600,183388030,5360,5370,5370,5360,1052
|
|
20230713,120500,177740270,5390,5390,5390,5390,0
|
|
20230713,120400,177740270,5390,5390,5390,5390,0
|
|
20230713,120300,177740270,5390,5380,5390,5380,600
|
|
20230713,120200,174509100,5380,5380,5380,5380,20
|
|
20230713,120100,174401500,5380,5370,5380,5370,48
|
|
20230713,120000,174143730,5370,5380,5380,5370,200
|
|
20230713,115900,173068630,5370,5370,5370,5370,10
|
|
20230713,115800,173014930,5390,5390,5390,5390,0
|
|
20230713,115700,173014930,5390,5390,5390,5390,0
|
|
20230713,115600,173014930,5390,5390,5390,5390,380
|
|
20230713,115500,170966730,5390,5390,5390,5390,0
|
|
20230713,115400,170966730,5390,5390,5390,5390,0
|
|
20230713,115300,170966730,5390,5390,5390,5390,291
|
|
20230713,115200,169398240,5370,5390,5390,5370,405
|
|
20230713,115100,167215510,5380,5380,5380,5380,0
|
|
20230713,115000,167215510,5380,5380,5380,5380,718
|
|
20230713,114900,163352670,5380,5380,5380,5370,644
|
|
20230713,114800,159889290,5380,5380,5380,5380,10
|
|
20230713,114700,159835490,5370,5370,5370,5370,0
|
|
20230713,114600,159835490,5370,5370,5370,5370,0
|
|
20230713,114500,159835490,5370,5370,5370,5370,1
|
|
20230713,114400,159830120,5380,5380,5380,5380,0
|
|
20230713,114300,159830120,5380,5380,5380,5380,20
|
|
20230713,114200,159722520,5380,5380,5380,5380,0
|
|
20230713,114100,159722520,5380,5380,5380,5380,0
|
|
20230713,114000,159722520,5380,5380,5380,5380,1
|
|
20230713,113900,159717140,5370,5370,5370,5370,84
|
|
20230713,113800,159266060,5370,5370,5370,5370,0
|
|
20230713,113700,159266060,5370,5370,5380,5370,1515
|
|
20230713,113600,151128510,5360,5360,5360,5360,302
|
|
20230713,113500,149509790,5360,5360,5360,5360,0
|
|
20230713,113400,149509790,5360,5360,5360,5360,0
|
|
20230713,113300,149509790,5360,5360,5360,5360,0
|
|
20230713,113200,149509790,5360,5360,5360,5360,0
|
|
20230713,113100,149509790,5360,5350,5360,5350,201
|
|
20230713,113000,148434430,5350,5350,5350,5350,722
|
|
20230713,112900,144571730,5350,5350,5350,5350,0
|
|
20230713,112800,144571730,5350,5350,5350,5340,1046
|
|
20230713,112700,138977000,5350,5350,5350,5350,1
|
|
20230713,112600,138971650,5350,5350,5350,5350,805
|
|
20230713,112500,134664900,5360,5360,5360,5360,0
|
|
20230713,112400,134664900,5360,5360,5360,5360,5
|
|
20230713,112300,134638100,5350,5350,5350,5350,0
|
|
20230713,112200,134638100,5350,5350,5350,5350,41
|
|
20230713,112100,134418750,5340,5350,5350,5340,111
|
|
20230713,112000,133825910,5350,5350,5350,5350,0
|
|
20230713,111900,133825910,5350,5350,5350,5350,0
|
|
20230713,111800,133825910,5350,5350,5350,5350,0
|
|
20230713,111700,133825910,5350,5360,5360,5350,20
|
|
20230713,111600,133718810,5350,5350,5350,5350,0
|
|
20230713,111500,133718810,5350,5350,5350,5350,0
|
|
20230713,111400,133718810,5350,5350,5350,5350,100
|
|
20230713,111300,133183810,5360,5360,5360,5360,2
|
|
20230713,111200,133173090,5360,5360,5360,5360,0
|
|
20230713,111100,133173090,5360,5360,5360,5360,1
|
|
20230713,111000,133167730,5330,5330,5330,5330,10
|
|
20230713,110900,133114430,5360,5360,5360,5360,110
|
|
20230713,110800,132524830,5360,5360,5360,5360,0
|
|
20230713,110700,132524830,5360,5330,5360,5330,2
|
|
20230713,110600,132514140,5330,5360,5360,5330,11
|
|
20230713,110500,132455480,5330,5340,5340,5330,46
|
|
20230713,110400,132210220,5340,5340,5340,5340,0
|
|
20230713,110300,132210220,5340,5340,5340,5340,50
|
|
20230713,110200,131943220,5360,5360,5360,5360,0
|
|
20230713,110100,131943220,5360,5360,5360,5360,0
|
|
20230713,110000,131943220,5360,5350,5360,5350,36
|
|
20230713,105900,131750610,5350,5350,5350,5350,0
|
|
20230713,105800,131750610,5350,5340,5350,5340,65
|
|
20230713,105700,131403450,5360,5340,5360,5340,90
|
|
20230713,105600,130922830,5350,5350,5350,5350,160
|
|
20230713,105500,130066830,5350,5350,5350,5350,10
|
|
20230713,105400,130013330,5360,5360,5360,5360,0
|
|
20230713,105300,130013330,5360,5360,5360,5360,0
|
|
20230713,105200,130013330,5360,5360,5360,5360,208
|
|
20230713,105100,128898450,5360,5360,5360,5360,0
|
|
20230713,105000,128898450,5360,5360,5360,5360,1
|
|
20230713,104900,128893090,5340,5340,5340,5340,0
|
|
20230713,104800,128893090,5340,5340,5340,5340,0
|
|
20230713,104700,128893090,5340,5350,5350,5340,198
|
|
20230713,104600,127834750,5360,5360,5360,5360,0
|
|
20230713,104500,127834750,5360,5360,5360,5360,0
|
|
20230713,104400,127834750,5360,5360,5360,5360,1
|
|
20230713,104300,127829390,5350,5350,5350,5350,0
|
|
20230713,104200,127829390,5350,5350,5350,5350,0
|
|
20230713,104100,127829390,5350,5350,5350,5350,0
|
|
20230713,104000,127829390,5350,5350,5350,5350,9
|
|
20230713,103900,127781240,5370,5370,5370,5370,0
|
|
20230713,103800,127781240,5370,5370,5370,5370,0
|
|
20230713,103700,127781240,5370,5370,5370,5370,0
|
|
20230713,103600,127781240,5370,5360,5370,5360,416
|
|
20230713,103500,125551470,5360,5350,5360,5350,359
|
|
20230713,103400,123630810,5350,5350,5350,5350,0
|
|
20230713,103300,123630810,5350,5350,5350,5350,0
|
|
20230713,103200,123630810,5350,5350,5350,5350,0
|
|
20230713,103100,123630810,5350,5350,5350,5350,21
|
|
20230713,103000,123518460,5330,5350,5350,5330,15
|
|
20230713,102900,123438490,5350,5360,5360,5350,3
|
|
20230713,102800,123422420,5360,5360,5360,5360,0
|
|
20230713,102700,123422420,5360,5360,5360,5360,0
|
|
20230713,102600,123422420,5360,5360,5360,5360,1
|
|
20230713,102500,123417060,5370,5370,5370,5370,0
|
|
20230713,102400,123417060,5370,5370,5370,5370,1
|
|
20230713,102300,123411690,5370,5370,5370,5370,58
|
|
20230713,102200,123100230,5370,5360,5370,5320,413
|
|
20230713,102100,120890660,5360,5360,5360,5360,0
|
|
20230713,102000,120890660,5360,5360,5360,5360,0
|
|
20230713,101900,120890660,5360,5360,5360,5360,50
|
|
20230713,101800,120622660,5370,5370,5370,5370,0
|
|
20230713,101700,120622660,5370,5370,5370,5370,0
|
|
20230713,101600,120622660,5370,5370,5370,5370,0
|
|
20230713,101500,120622660,5370,5370,5370,5370,0
|
|
20230713,101400,120622660,5370,5370,5370,5370,0
|
|
20230713,101300,120622660,5370,5370,5370,5370,61
|
|
20230713,101200,120295090,5330,5330,5330,5330,236
|
|
20230713,101100,119037210,5330,5330,5330,5330,2
|
|
20230713,101000,119026550,5370,5350,5370,5320,327
|
|
20230713,100900,117283380,5370,5370,5370,5370,38
|
|
20230713,100800,117079320,5370,5370,5370,5370,0
|
|
20230713,100700,117079320,5370,5370,5370,5370,105
|
|
20230713,100600,116515470,5370,5360,5370,5340,918
|
|
20230713,100500,111594470,5350,5350,5350,5350,1135
|
|
20230713,100400,105522220,5340,5340,5340,5340,0
|
|
20230713,100300,105522220,5340,5340,5340,5340,0
|
|
20230713,100200,105522220,5340,5340,5340,5340,0
|
|
20230713,100100,105522220,5340,5340,5340,5340,140
|
|
20230713,100000,104774620,5360,5360,5360,5360,7
|
|
20230713,095900,104737100,5360,5350,5360,5350,162
|
|
20230713,095800,103870200,5350,5350,5350,5350,50
|
|
20230713,095700,103602700,5350,5340,5360,5340,1449
|
|
20230713,095600,95851300,5310,5340,5340,5310,1528
|
|
20230713,095500,87725420,5340,5330,5340,5330,1195
|
|
20230713,095400,81347120,5330,5330,5330,5330,1500
|
|
20230713,095300,73352120,5330,5330,5330,5330,11
|
|
20230713,095200,73293490,5360,5360,5360,5360,0
|
|
20230713,095100,73293490,5360,5360,5360,5360,65
|
|
20230713,095000,72945090,5350,5350,5350,5350,1125
|
|
20230713,094900,66926340,5350,5350,5350,5350,0
|
|
20230713,094800,66926340,5350,5350,5350,5350,50
|
|
20230713,094700,66658840,5350,5350,5350,5350,0
|
|
20230713,094600,66658840,5350,5340,5350,5340,704
|
|
20230713,094500,62897740,5340,5340,5340,5340,16
|
|
20230713,094400,62812300,5340,5330,5340,5330,113
|
|
20230713,094300,62210000,5340,5340,5340,5340,0
|
|
20230713,094200,62210000,5340,5320,5340,5310,487
|
|
20230713,094100,59618820,5340,5340,5340,5340,50
|
|
20230713,094000,59351820,5320,5330,5330,5320,339
|
|
20230713,093900,57545050,5330,5330,5330,5330,646
|
|
20230713,093800,54101870,5320,5320,5320,5320,1
|
|
20230713,093700,54096550,5320,5320,5320,5320,236
|
|
20230713,093600,52841030,5320,5330,5330,5320,401
|
|
20230713,093500,50707700,5320,5320,5320,5320,0
|
|
20230713,093400,50707700,5320,5320,5320,5320,13
|
|
20230713,093300,50638540,5330,5330,5330,5330,0
|
|
20230713,093200,50638540,5330,5330,5330,5330,10
|
|
20230713,093100,50585240,5330,5330,5330,5330,201
|
|
20230713,093000,49513910,5330,5330,5330,5330,0
|
|
20230713,092900,49513910,5330,5330,5330,5330,0
|
|
20230713,092800,49513910,5330,5330,5330,5330,10
|
|
20230713,092700,49460610,5330,5330,5330,5330,0
|
|
20230713,092600,49460610,5330,5330,5330,5330,20
|
|
20230713,092500,49354010,5330,5330,5330,5330,200
|
|
20230713,092400,48288010,5310,5330,5330,5310,97
|
|
20230713,092300,47771020,5330,5330,5330,5330,8
|
|
20230713,092200,47728380,5330,5330,5330,5330,1
|
|
20230713,092100,47723050,5330,5330,5330,5330,482
|
|
20230713,092000,45153990,5320,5320,5320,5320,497
|
|
20230713,091900,42509950,5320,5310,5320,5310,637
|
|
20230713,091800,39121460,5300,5300,5300,5300,9
|
|
20230713,091700,39073760,5300,5310,5310,5300,505
|
|
20230713,091600,36397210,5310,5310,5310,5310,256
|
|
20230713,091500,35037850,5310,5310,5310,5310,0
|
|
20230713,091400,35037850,5310,5310,5310,5310,0
|
|
20230713,091300,35037850,5310,5310,5310,5310,6
|
|
20230713,091200,35005990,5310,5310,5310,5310,0
|
|
20230713,091100,35005990,5310,5310,5310,5310,103
|
|
20230713,091000,34459060,5320,5320,5320,5320,0
|
|
20230713,090900,34459060,5320,5300,5320,5300,452
|
|
20230713,090800,32061240,5270,5270,5270,5270,0
|
|
20230713,090700,32061240,5270,5290,5290,5270,384
|
|
20230713,090600,30033880,5270,5270,5270,5270,109
|
|
20230713,090500,29459450,5280,5280,5280,5280,430
|
|
20230713,090400,27189050,5280,5280,5280,5280,5
|
|
20230713,090300,27162650,5280,5280,5280,5280,97
|
|
20230713,090200,26650490,5280,5280,5280,5280,7
|
|
20230713,090100,26613530,5270,5270,5270,5270,64
|
|
20230713,090000,26276250,5250,5250,5250,5250,5005
|