624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192100,228255930,5350,5350,5350,5350,1320
|
|
20230714,192000,228255930,5350,5350,5350,5350,0
|
|
20230714,191900,228255930,5350,5350,5350,5350,0
|
|
20230714,191800,228255930,5350,5350,5350,5350,0
|
|
20230714,191700,228255930,5350,5350,5350,5350,0
|
|
20230714,191600,228255930,5350,5350,5350,5350,0
|
|
20230714,191500,228255930,5350,5350,5350,5350,0
|
|
20230714,191400,228255930,5350,5350,5350,5350,0
|
|
20230714,191300,228255930,5350,5350,5350,5350,0
|
|
20230714,191200,228255930,5350,5350,5350,5350,0
|
|
20230714,191100,228255930,5350,5350,5350,5350,0
|
|
20230714,191000,228255930,5350,5350,5350,5350,0
|
|
20230714,190900,228255930,5350,5350,5350,5350,0
|
|
20230714,190800,228255930,5350,5350,5350,5350,0
|
|
20230714,190700,228255930,5350,5350,5350,5350,0
|
|
20230714,190600,228255930,5350,5350,5350,5350,0
|
|
20230714,190500,228255930,5350,5350,5350,5350,0
|
|
20230714,190400,228255930,5350,5350,5350,5350,0
|
|
20230714,190300,228255930,5350,5350,5350,5350,0
|
|
20230714,190200,228255930,5350,5350,5350,5350,0
|
|
20230714,190100,228255930,5350,5350,5350,5350,0
|
|
20230714,190000,228255930,5350,5350,5350,5350,0
|
|
20230714,185900,228255930,5350,5350,5350,5350,0
|
|
20230714,185800,228255930,5350,5350,5350,5350,0
|
|
20230714,185700,228255930,5350,5350,5350,5350,0
|
|
20230714,185600,228255930,5350,5350,5350,5350,0
|
|
20230714,185500,228255930,5350,5350,5350,5350,0
|
|
20230714,185400,228255930,5350,5350,5350,5350,0
|
|
20230714,185300,228255930,5350,5350,5350,5350,0
|
|
20230714,185200,228255930,5350,5350,5350,5350,0
|
|
20230714,185100,228255930,5350,5350,5350,5350,1320
|
|
20230714,185000,228255930,5350,5350,5350,5350,0
|
|
20230714,184900,228255930,5350,5350,5350,5350,0
|
|
20230714,184800,228255930,5350,5350,5350,5350,0
|
|
20230714,184700,228255930,5350,5350,5350,5350,0
|
|
20230714,184600,228255930,5350,5350,5350,5350,0
|
|
20230714,184500,228255930,5350,5350,5350,5350,0
|
|
20230714,184400,228255930,5350,5350,5350,5350,0
|
|
20230714,184300,228255930,5350,5350,5350,5350,0
|
|
20230714,184200,228255930,5350,5350,5350,5350,0
|
|
20230714,184100,228255930,5350,5350,5350,5350,0
|
|
20230714,184000,228255930,5350,5350,5350,5350,0
|
|
20230714,183900,228255930,5350,5350,5350,5350,0
|
|
20230714,183800,228255930,5350,5350,5350,5350,0
|
|
20230714,183700,228255930,5350,5350,5350,5350,0
|
|
20230714,183600,228255930,5350,5350,5350,5350,0
|
|
20230714,183500,228255930,5350,5350,5350,5350,0
|
|
20230714,183400,228255930,5350,5350,5350,5350,0
|
|
20230714,183300,228255930,5350,5350,5350,5350,0
|
|
20230714,183200,228255930,5350,5350,5350,5350,0
|
|
20230714,183100,228255930,5350,5350,5350,5350,0
|
|
20230714,183000,228255930,5350,5350,5350,5350,0
|
|
20230714,182900,228255930,5350,5350,5350,5350,0
|
|
20230714,182800,228255930,5350,5350,5350,5350,0
|
|
20230714,182700,228255930,5350,5350,5350,5350,0
|
|
20230714,182600,228255930,5350,5350,5350,5350,0
|
|
20230714,182500,228255930,5350,5350,5350,5350,0
|
|
20230714,182400,228255930,5350,5350,5350,5350,0
|
|
20230714,182300,228255930,5350,5350,5350,5350,0
|
|
20230714,182200,228255930,5350,5350,5350,5350,0
|
|
20230714,182100,228255930,5350,5350,5350,5350,1320
|
|
20230714,182000,228255930,5350,5350,5350,5350,0
|
|
20230714,181900,228255930,5350,5350,5350,5350,0
|
|
20230714,181800,228255930,5350,5350,5350,5350,0
|
|
20230714,181700,228255930,5350,5350,5350,5350,0
|
|
20230714,181600,228255930,5350,5350,5350,5350,0
|
|
20230714,181500,228255930,5350,5350,5350,5350,0
|
|
20230714,181400,228255930,5350,5350,5350,5350,0
|
|
20230714,181300,228255930,5350,5350,5350,5350,0
|
|
20230714,181200,228255930,5350,5350,5350,5350,0
|
|
20230714,181100,228255930,5350,5350,5350,5350,0
|
|
20230714,181000,228255930,5350,5350,5350,5350,0
|
|
20230714,180900,228255930,5350,5350,5350,5350,0
|
|
20230714,180800,228255930,5350,5350,5350,5350,0
|
|
20230714,180700,228255930,5350,5350,5350,5350,0
|
|
20230714,180600,228255930,5350,5350,5350,5350,0
|
|
20230714,180500,228255930,5350,5350,5350,5350,0
|
|
20230714,180400,228255930,5350,5350,5350,5350,0
|
|
20230714,180300,228255930,5350,5350,5350,5350,0
|
|
20230714,180200,228255930,5350,5350,5350,5350,0
|
|
20230714,180100,228255930,5350,5350,5350,5350,0
|
|
20230714,180000,228255930,5350,5350,5350,5350,0
|
|
20230714,175900,228255930,5350,5350,5350,5350,0
|
|
20230714,175800,228255930,5350,5350,5350,5350,0
|
|
20230714,175700,228255930,5350,5350,5350,5350,0
|
|
20230714,175600,228255930,5350,5350,5350,5350,0
|
|
20230714,175500,228255930,5350,5350,5350,5350,0
|
|
20230714,175400,228255930,5350,5350,5350,5350,0
|
|
20230714,175300,228255930,5350,5350,5350,5350,0
|
|
20230714,175200,228255930,5350,5350,5350,5350,0
|
|
20230714,175100,228255930,5350,5350,5350,5350,1320
|
|
20230714,175000,228255930,5350,5350,5350,5350,0
|
|
20230714,174900,228255930,5350,5350,5350,5350,0
|
|
20230714,174800,228255930,5350,5350,5350,5350,0
|
|
20230714,174700,228255930,5350,5350,5350,5350,0
|
|
20230714,174600,228255930,5350,5350,5350,5350,0
|
|
20230714,174500,228255930,5350,5350,5350,5350,0
|
|
20230714,174400,228255930,5350,5350,5350,5350,0
|
|
20230714,174300,228255930,5350,5350,5350,5350,0
|
|
20230714,174200,228255930,5350,5350,5350,5350,0
|
|
20230714,174100,228255930,5350,5350,5350,5350,0
|
|
20230714,174000,228255930,5350,5350,5350,5350,0
|
|
20230714,173900,228255930,5350,5350,5350,5350,0
|
|
20230714,173800,228255930,5350,5350,5350,5350,0
|
|
20230714,173700,228255930,5350,5350,5350,5350,0
|
|
20230714,173600,228255930,5350,5350,5350,5350,0
|
|
20230714,173500,228255930,5350,5350,5350,5350,0
|
|
20230714,173400,228255930,5350,5350,5350,5350,0
|
|
20230714,173300,228255930,5350,5350,5350,5350,0
|
|
20230714,173200,228255930,5350,5350,5350,5350,0
|
|
20230714,173100,228255930,5350,5350,5350,5350,0
|
|
20230714,173000,228255930,5350,5350,5350,5350,0
|
|
20230714,172900,228255930,5350,5350,5350,5350,0
|
|
20230714,172800,228255930,5350,5350,5350,5350,0
|
|
20230714,172700,228255930,5350,5350,5350,5350,0
|
|
20230714,172600,228255930,5350,5350,5350,5350,0
|
|
20230714,172500,228255930,5350,5350,5350,5350,0
|
|
20230714,172400,228255930,5350,5350,5350,5350,0
|
|
20230714,172300,228255930,5350,5350,5350,5350,0
|
|
20230714,172200,228255930,5350,5350,5350,5350,0
|
|
20230714,172100,228255930,5350,5350,5350,5350,1320
|
|
20230714,172000,228255930,5350,5350,5350,5350,0
|
|
20230714,171900,228255930,5350,5350,5350,5350,0
|
|
20230714,171800,228255930,5350,5350,5350,5350,0
|
|
20230714,171700,228255930,5350,5350,5350,5350,0
|
|
20230714,171600,228255930,5350,5350,5350,5350,0
|
|
20230714,171500,228255930,5350,5350,5350,5350,0
|
|
20230714,171400,228255930,5350,5350,5350,5350,0
|
|
20230714,171300,228255930,5350,5350,5350,5350,0
|
|
20230714,171200,228255930,5350,5350,5350,5350,0
|
|
20230714,171100,228255930,5350,5350,5350,5350,0
|
|
20230714,171000,228255930,5350,5350,5350,5350,0
|
|
20230714,170900,228255930,5350,5350,5350,5350,0
|
|
20230714,170800,228255930,5350,5350,5350,5350,0
|
|
20230714,170700,228255930,5350,5350,5350,5350,0
|
|
20230714,170600,228255930,5350,5350,5350,5350,0
|
|
20230714,170500,228255930,5350,5350,5350,5350,0
|
|
20230714,170400,228255930,5350,5350,5350,5350,0
|
|
20230714,170300,228255930,5350,5350,5350,5350,0
|
|
20230714,170200,228255930,5350,5350,5350,5350,0
|
|
20230714,170100,228255930,5350,5350,5350,5350,0
|
|
20230714,170000,228255930,5350,5350,5350,5350,0
|
|
20230714,165900,228255930,5350,5350,5350,5350,0
|
|
20230714,165800,228255930,5350,5350,5350,5350,0
|
|
20230714,165700,228255930,5350,5350,5350,5350,0
|
|
20230714,165600,228255930,5350,5350,5350,5350,0
|
|
20230714,165500,228255930,5350,5350,5350,5350,0
|
|
20230714,165400,228255930,5350,5350,5350,5350,0
|
|
20230714,165300,228255930,5350,5350,5350,5350,0
|
|
20230714,165200,228255930,5350,5350,5350,5350,0
|
|
20230714,165100,228255930,5350,5350,5350,5350,1320
|
|
20230714,165000,228255930,5350,5350,5350,5350,0
|
|
20230714,164900,228255930,5350,5350,5350,5350,0
|
|
20230714,164800,228255930,5350,5350,5350,5350,0
|
|
20230714,164700,228255930,5350,5350,5350,5350,0
|
|
20230714,164600,228255930,5350,5350,5350,5350,0
|
|
20230714,164500,228255930,5350,5350,5350,5350,0
|
|
20230714,164400,228255930,5350,5350,5350,5350,0
|
|
20230714,164300,228255930,5350,5350,5350,5350,0
|
|
20230714,164200,228255930,5350,5350,5350,5350,0
|
|
20230714,164100,228255930,5350,5350,5350,5350,0
|
|
20230714,164000,228255930,5350,5350,5350,5350,0
|
|
20230714,163900,228255930,5350,5350,5350,5350,0
|
|
20230714,163800,228255930,5350,5350,5350,5350,0
|
|
20230714,163700,228255930,5350,5350,5350,5350,0
|
|
20230714,163600,228255930,5350,5350,5350,5350,0
|
|
20230714,163500,228255930,5350,5350,5350,5350,0
|
|
20230714,163400,228255930,5350,5350,5350,5350,0
|
|
20230714,163300,228255930,5350,5350,5350,5350,0
|
|
20230714,163200,228255930,5350,5350,5350,5350,0
|
|
20230714,163100,228255930,5350,5350,5350,5350,0
|
|
20230714,163000,228255930,5350,5350,5350,5350,0
|
|
20230714,162900,228255930,5350,5350,5350,5350,0
|
|
20230714,162800,228255930,5350,5350,5350,5350,0
|
|
20230714,162700,228255930,5350,5350,5350,5350,0
|
|
20230714,162600,228255930,5350,5350,5350,5350,0
|
|
20230714,162500,228255930,5350,5350,5350,5350,0
|
|
20230714,162400,228255930,5350,5350,5350,5350,0
|
|
20230714,162300,228255930,5350,5350,5350,5350,0
|
|
20230714,162200,228255930,5350,5350,5350,5350,0
|
|
20230714,162100,228255930,5350,5350,5350,5350,1320
|
|
20230714,162000,228255930,5350,5350,5350,5350,0
|
|
20230714,161900,228255930,5350,5350,5350,5350,0
|
|
20230714,161800,228255930,5350,5350,5350,5350,0
|
|
20230714,161700,228255930,5350,5350,5350,5350,0
|
|
20230714,161600,228255930,5350,5350,5350,5350,0
|
|
20230714,161500,228255930,5350,5350,5350,5350,0
|
|
20230714,161400,228255930,5350,5350,5350,5350,0
|
|
20230714,161300,228255930,5350,5350,5350,5350,0
|
|
20230714,161200,228255930,5350,5350,5350,5350,0
|
|
20230714,161100,228255930,5350,5350,5350,5350,0
|
|
20230714,161000,228255930,5350,5350,5350,5350,0
|
|
20230714,160900,228255930,5350,5350,5350,5350,0
|
|
20230714,160800,228255930,5350,5350,5350,5350,0
|
|
20230714,160700,228255930,5350,5350,5350,5350,0
|
|
20230714,160600,228255930,5350,5350,5350,5350,0
|
|
20230714,160500,228255930,5350,5350,5350,5350,0
|
|
20230714,160400,228255930,5350,5350,5350,5350,0
|
|
20230714,160300,228255930,5350,5350,5350,5350,0
|
|
20230714,160200,228255930,5350,5350,5350,5350,0
|
|
20230714,160100,228255930,5350,5350,5350,5350,0
|
|
20230714,160000,228255930,5350,5350,5350,5350,0
|
|
20230714,155900,228255930,5350,5350,5350,5350,0
|
|
20230714,155800,228255930,5350,5350,5350,5350,0
|
|
20230714,155700,228255930,5350,5350,5350,5350,0
|
|
20230714,155600,228255930,5350,5350,5350,5350,0
|
|
20230714,155500,228255930,5350,5350,5350,5350,0
|
|
20230714,155400,228255930,5350,5350,5350,5350,0
|
|
20230714,155300,228255930,5350,5350,5350,5350,0
|
|
20230714,155200,228255930,5350,5350,5350,5350,0
|
|
20230714,155100,228255930,5350,5350,5350,5350,1320
|
|
20230714,155000,228255930,5350,5350,5350,5350,0
|
|
20230714,154900,228255930,5350,5350,5350,5350,0
|
|
20230714,154800,228255930,5350,5350,5350,5350,0
|
|
20230714,154700,228255930,5350,5350,5350,5350,0
|
|
20230714,154600,228255930,5350,5350,5350,5350,0
|
|
20230714,154500,228255930,5350,5350,5350,5350,0
|
|
20230714,154400,228255930,5350,5350,5350,5350,0
|
|
20230714,154300,228255930,5350,5350,5350,5350,0
|
|
20230714,154200,228255930,5350,5350,5350,5350,0
|
|
20230714,154100,228255930,5350,5350,5350,5350,0
|
|
20230714,154000,228255930,5350,5350,5350,5350,0
|
|
20230714,153900,228255930,5350,5350,5350,5350,0
|
|
20230714,153800,228255930,5350,5350,5350,5350,0
|
|
20230714,153700,228255930,5350,5350,5350,5350,0
|
|
20230714,153600,228255930,5350,5350,5350,5350,0
|
|
20230714,153500,228255930,5350,5350,5350,5350,0
|
|
20230714,153400,228255930,5350,5350,5350,5350,0
|
|
20230714,153300,228255930,5350,5350,5350,5350,0
|
|
20230714,153200,228255930,5350,5350,5350,5350,0
|
|
20230714,153100,228255930,5350,5350,5350,5350,0
|
|
20230714,153000,228255930,5350,5350,5350,5350,1320
|
|
20230714,152900,221193930,5340,5340,5340,5340,0
|
|
20230714,152800,221193930,5340,5340,5340,5340,0
|
|
20230714,152700,221193930,5340,5340,5340,5340,0
|
|
20230714,152600,221193930,5340,5340,5340,5340,0
|
|
20230714,152500,221193930,5340,5340,5340,5340,0
|
|
20230714,152400,221193930,5340,5340,5340,5340,0
|
|
20230714,152300,221193930,5340,5340,5340,5340,0
|
|
20230714,152200,221193930,5340,5340,5340,5340,0
|
|
20230714,152100,221193930,5340,5340,5340,5340,0
|
|
20230714,152000,221193930,5340,5340,5340,5340,0
|
|
20230714,151900,221193930,5340,5340,5340,5340,0
|
|
20230714,151800,221193930,5340,5340,5340,5340,0
|
|
20230714,151700,221193930,5340,5330,5340,5320,37
|
|
20230714,151600,220996720,5350,5350,5350,5350,6
|
|
20230714,151500,220964620,5350,5340,5350,5340,1001
|
|
20230714,151400,215619270,5340,5340,5340,5340,0
|
|
20230714,151300,215619270,5340,5340,5340,5340,5
|
|
20230714,151200,215592570,5340,5340,5340,5340,0
|
|
20230714,151100,215592570,5340,5340,5340,5340,5
|
|
20230714,151000,215565870,5340,5330,5340,5330,10
|
|
20230714,150900,215512560,5340,5340,5340,5340,0
|
|
20230714,150800,215512560,5340,5340,5340,5340,0
|
|
20230714,150700,215512560,5340,5340,5340,5340,0
|
|
20230714,150600,215512560,5340,5340,5340,5340,0
|
|
20230714,150500,215512560,5340,5320,5340,5320,338
|
|
20230714,150400,213707740,5350,5350,5350,5350,0
|
|
20230714,150300,213707740,5350,5340,5350,5340,444
|
|
20230714,150200,211336480,5340,5330,5340,5330,197
|
|
20230714,150100,210286460,5330,5330,5330,5330,0
|
|
20230714,150000,210286460,5330,5330,5330,5330,0
|
|
20230714,145900,210286460,5330,5340,5340,5330,70
|
|
20230714,145800,209912860,5340,5340,5340,5340,10
|
|
20230714,145700,209859460,5340,5340,5340,5340,0
|
|
20230714,145600,209859460,5340,5340,5340,5340,0
|
|
20230714,145500,209859460,5340,5340,5340,5340,0
|
|
20230714,145400,209859460,5340,5340,5340,5340,0
|
|
20230714,145300,209859460,5340,5340,5340,5340,0
|
|
20230714,145200,209859460,5340,5340,5340,5340,0
|
|
20230714,145100,209859460,5340,5340,5340,5340,0
|
|
20230714,145000,209859460,5340,5340,5340,5340,0
|
|
20230714,144900,209859460,5340,5340,5340,5340,1
|
|
20230714,144800,209854120,5320,5320,5320,5320,2
|
|
20230714,144700,209843480,5340,5340,5340,5340,0
|
|
20230714,144600,209843480,5340,5340,5340,5340,0
|
|
20230714,144500,209843480,5340,5340,5340,5340,0
|
|
20230714,144400,209843480,5340,5340,5340,5340,0
|
|
20230714,144300,209843480,5340,5340,5340,5340,1
|
|
20230714,144200,209838140,5310,5310,5310,5310,0
|
|
20230714,144100,209838140,5310,5310,5310,5310,0
|
|
20230714,144000,209838140,5310,5330,5330,5310,318
|
|
20230714,143900,208148350,5320,5320,5320,5320,124
|
|
20230714,143800,207488670,5330,5330,5330,5330,0
|
|
20230714,143700,207488670,5330,5330,5330,5330,5
|
|
20230714,143600,207462020,5340,5340,5340,5340,0
|
|
20230714,143500,207462020,5340,5340,5340,5340,5
|
|
20230714,143400,207435320,5340,5340,5340,5340,0
|
|
20230714,143300,207435320,5340,5340,5340,5340,1
|
|
20230714,143200,207429980,5340,5340,5340,5340,1
|
|
20230714,143100,207424640,5340,5340,5340,5340,2
|
|
20230714,143000,207413960,5340,5340,5340,5340,1
|
|
20230714,142900,207408620,5340,5340,5340,5340,2
|
|
20230714,142800,207397940,5300,5300,5300,5300,2
|
|
20230714,142700,207387340,5300,5340,5340,5300,2245
|
|
20230714,142600,195456020,5340,5340,5340,5340,881
|
|
20230714,142500,190751480,5340,5340,5340,5340,0
|
|
20230714,142400,190751480,5340,5340,5340,5340,0
|
|
20230714,142300,190751480,5340,5340,5340,5340,1
|
|
20230714,142200,190746140,5330,5330,5330,5330,0
|
|
20230714,142100,190746140,5330,5330,5330,5330,0
|
|
20230714,142000,190746140,5330,5330,5330,5330,1
|
|
20230714,141900,190740810,5320,5320,5320,5320,237
|
|
20230714,141800,189479970,5320,5310,5320,5310,21
|
|
20230714,141700,189368450,5310,5310,5310,5310,0
|
|
20230714,141600,189368450,5310,5310,5310,5310,1
|
|
20230714,141500,189363140,5320,5320,5320,5320,0
|
|
20230714,141400,189363140,5320,5320,5320,5320,0
|
|
20230714,141300,189363140,5320,5320,5320,5320,0
|
|
20230714,141200,189363140,5320,5320,5320,5320,0
|
|
20230714,141100,189363140,5320,5320,5320,5320,1
|
|
20230714,141000,189357820,5310,5310,5310,5310,3
|
|
20230714,140900,189341890,5330,5330,5330,5330,0
|
|
20230714,140800,189341890,5330,5330,5330,5330,0
|
|
20230714,140700,189341890,5330,5330,5330,5330,0
|
|
20230714,140600,189341890,5330,5330,5330,5330,1
|
|
20230714,140500,189336560,5310,5310,5310,5310,225
|
|
20230714,140400,188141810,5340,5340,5340,5340,0
|
|
20230714,140300,188141810,5340,5340,5340,5340,0
|
|
20230714,140200,188141810,5340,5340,5340,5340,0
|
|
20230714,140100,188141810,5340,5320,5340,5320,25
|
|
20230714,140000,188008790,5340,5310,5340,5310,664
|
|
20230714,135900,184482540,5310,5310,5310,5310,1
|
|
20230714,135800,184477230,5310,5300,5310,5300,411
|
|
20230714,135700,182298920,5300,5300,5300,5300,0
|
|
20230714,135600,182298920,5300,5300,5300,5300,112
|
|
20230714,135500,181705320,5300,5300,5300,5300,0
|
|
20230714,135400,181705320,5300,5300,5300,5300,200
|
|
20230714,135300,180645320,5310,5310,5310,5310,0
|
|
20230714,135200,180645320,5310,5310,5310,5310,0
|
|
20230714,135100,180645320,5310,5310,5310,5310,0
|
|
20230714,135000,180645320,5310,5310,5310,5310,204
|
|
20230714,134900,179562080,5310,5320,5320,5310,500
|
|
20230714,134800,176905080,5340,5340,5340,5340,0
|
|
20230714,134700,176905080,5340,5340,5340,5340,0
|
|
20230714,134600,176905080,5340,5340,5340,5340,0
|
|
20230714,134500,176905080,5340,5340,5340,5340,0
|
|
20230714,134400,176905080,5340,5340,5340,5340,38
|
|
20230714,134300,176702160,5340,5340,5340,5340,0
|
|
20230714,134200,176702160,5340,5310,5340,5310,585
|
|
20230714,134100,173595780,5330,5330,5330,5330,0
|
|
20230714,134000,173595780,5330,5330,5330,5330,0
|
|
20230714,133900,173595780,5330,5330,5330,5330,4
|
|
20230714,133800,173574460,5330,5330,5330,5330,0
|
|
20230714,133700,173574460,5330,5330,5330,5330,0
|
|
20230714,133600,173574460,5330,5330,5330,5330,0
|
|
20230714,133500,173574460,5330,5330,5330,5330,0
|
|
20230714,133400,173574460,5330,5330,5330,5330,0
|
|
20230714,133300,173574460,5330,5330,5330,5330,0
|
|
20230714,133200,173574460,5330,5330,5330,5330,0
|
|
20230714,133100,173574460,5330,5330,5330,5330,0
|
|
20230714,133000,173574460,5330,5330,5330,5330,0
|
|
20230714,132900,173574460,5330,5330,5330,5330,0
|
|
20230714,132800,173574460,5330,5330,5330,5330,0
|
|
20230714,132700,173574460,5330,5330,5330,5330,0
|
|
20230714,132600,173574460,5330,5330,5330,5330,0
|
|
20230714,132500,173574460,5330,5330,5330,5330,0
|
|
20230714,132400,173574460,5330,5330,5330,5330,0
|
|
20230714,132300,173574460,5330,5330,5330,5330,0
|
|
20230714,132200,173574460,5330,5330,5330,5330,0
|
|
20230714,132100,173574460,5330,5330,5330,5330,0
|
|
20230714,132000,173574460,5330,5330,5330,5330,0
|
|
20230714,131900,173574460,5330,5330,5330,5330,102
|
|
20230714,131800,173030800,5330,5330,5330,5330,1
|
|
20230714,131700,173025470,5300,5300,5300,5300,60
|
|
20230714,131600,172707470,5310,5320,5320,5310,624
|
|
20230714,131500,169393990,5320,5320,5320,5320,6
|
|
20230714,131400,169362070,5320,5320,5320,5320,0
|
|
20230714,131300,169362070,5320,5320,5320,5320,1
|
|
20230714,131200,169356750,5320,5320,5320,5320,0
|
|
20230714,131100,169356750,5320,5320,5320,5320,20
|
|
20230714,131000,169250350,5320,5320,5320,5320,0
|
|
20230714,130900,169250350,5320,5320,5320,5320,0
|
|
20230714,130800,169250350,5320,5320,5320,5320,0
|
|
20230714,130700,169250350,5320,5330,5330,5320,20
|
|
20230714,130600,169143940,5310,5310,5310,5310,0
|
|
20230714,130500,169143940,5310,5310,5310,5310,0
|
|
20230714,130400,169143940,5310,5320,5320,5310,157
|
|
20230714,130300,168309270,5320,5320,5320,5320,1
|
|
20230714,130200,168303950,5310,5310,5310,5310,100
|
|
20230714,130100,167772950,5320,5320,5320,5320,0
|
|
20230714,130000,167772950,5320,5320,5320,5320,0
|
|
20230714,125900,167772950,5320,5320,5320,5320,0
|
|
20230714,125800,167772950,5320,5320,5320,5320,0
|
|
20230714,125700,167772950,5320,5320,5320,5320,0
|
|
20230714,125600,167772950,5320,5320,5320,5320,0
|
|
20230714,125500,167772950,5320,5320,5320,5320,0
|
|
20230714,125400,167772950,5320,5320,5320,5320,0
|
|
20230714,125300,167772950,5320,5320,5320,5320,5
|
|
20230714,125200,167746350,5320,5320,5320,5320,0
|
|
20230714,125100,167746350,5320,5320,5320,5320,0
|
|
20230714,125000,167746350,5320,5320,5320,5320,2
|
|
20230714,124900,167735710,5310,5310,5310,5310,0
|
|
20230714,124800,167735710,5310,5310,5310,5310,40
|
|
20230714,124700,167523310,5310,5310,5310,5310,291
|
|
20230714,124600,165978100,5330,5330,5330,5330,0
|
|
20230714,124500,165978100,5330,5330,5330,5330,0
|
|
20230714,124400,165978100,5330,5330,5330,5330,113
|
|
20230714,124300,165375810,5330,5330,5330,5330,0
|
|
20230714,124200,165375810,5330,5330,5330,5330,0
|
|
20230714,124100,165375810,5330,5330,5330,5330,0
|
|
20230714,124000,165375810,5330,5330,5330,5330,1
|
|
20230714,123900,165370480,5320,5320,5320,5320,0
|
|
20230714,123800,165370480,5320,5320,5320,5320,50
|
|
20230714,123700,165104480,5330,5330,5330,5330,0
|
|
20230714,123600,165104480,5330,5330,5330,5330,0
|
|
20230714,123500,165104480,5330,5330,5330,5330,0
|
|
20230714,123400,165104480,5330,5330,5330,5330,0
|
|
20230714,123300,165104480,5330,5330,5330,5330,0
|
|
20230714,123200,165104480,5330,5330,5330,5330,2
|
|
20230714,123100,165093820,5330,5330,5330,5330,0
|
|
20230714,123000,165093820,5330,5330,5330,5330,0
|
|
20230714,122900,165093820,5330,5330,5330,5330,0
|
|
20230714,122800,165093820,5330,5330,5330,5330,200
|
|
20230714,122700,164027820,5330,5330,5330,5330,0
|
|
20230714,122600,164027820,5330,5330,5330,5330,0
|
|
20230714,122500,164027820,5330,5320,5330,5320,239
|
|
20230714,122400,162756330,5330,5330,5330,5330,0
|
|
20230714,122300,162756330,5330,5330,5330,5330,0
|
|
20230714,122200,162756330,5330,5330,5330,5330,80
|
|
20230714,122100,162329930,5330,5330,5330,5330,0
|
|
20230714,122000,162329930,5330,5330,5330,5330,99
|
|
20230714,121900,161802260,5320,5320,5320,5320,0
|
|
20230714,121800,161802260,5320,5320,5320,5320,0
|
|
20230714,121700,161802260,5320,5320,5320,5320,764
|
|
20230714,121600,157737780,5320,5320,5320,5320,0
|
|
20230714,121500,157737780,5320,5320,5320,5320,0
|
|
20230714,121400,157737780,5320,5320,5320,5320,0
|
|
20230714,121300,157737780,5320,5320,5320,5320,0
|
|
20230714,121200,157737780,5320,5320,5320,5320,0
|
|
20230714,121100,157737780,5320,5320,5320,5320,0
|
|
20230714,121000,157737780,5320,5320,5320,5320,0
|
|
20230714,120900,157737780,5320,5320,5320,5320,1
|
|
20230714,120800,157732460,5320,5320,5320,5320,1
|
|
20230714,120700,157727140,5300,5300,5300,5300,15
|
|
20230714,120600,157647640,5320,5320,5320,5320,0
|
|
20230714,120500,157647640,5320,5320,5320,5320,0
|
|
20230714,120400,157647640,5320,5320,5320,5320,0
|
|
20230714,120300,157647640,5320,5320,5320,5320,0
|
|
20230714,120200,157647640,5320,5320,5320,5320,0
|
|
20230714,120100,157647640,5320,5320,5320,5320,0
|
|
20230714,120000,157647640,5320,5320,5320,5320,0
|
|
20230714,115900,157647640,5320,5320,5320,5320,0
|
|
20230714,115800,157647640,5320,5320,5320,5320,0
|
|
20230714,115700,157647640,5320,5320,5320,5320,1
|
|
20230714,115600,157642320,5300,5310,5310,5300,124
|
|
20230714,115500,156985110,5300,5300,5300,5300,0
|
|
20230714,115400,156985110,5300,5300,5300,5300,1
|
|
20230714,115300,156979810,5300,5300,5300,5300,0
|
|
20230714,115200,156979810,5300,5310,5310,5300,690
|
|
20230714,115100,153322410,5320,5320,5320,5320,0
|
|
20230714,115000,153322410,5320,5320,5320,5320,0
|
|
20230714,114900,153322410,5320,5310,5320,5310,41
|
|
20230714,114800,153104690,5320,5320,5320,5320,0
|
|
20230714,114700,153104690,5320,5320,5320,5320,0
|
|
20230714,114600,153104690,5320,5320,5320,5320,20
|
|
20230714,114500,152998290,5320,5320,5320,5320,1
|
|
20230714,114400,152992970,5320,5320,5320,5320,4
|
|
20230714,114300,152971690,5320,5320,5320,5320,3
|
|
20230714,114200,152955730,5300,5300,5300,5300,0
|
|
20230714,114100,152955730,5300,5300,5300,5300,8
|
|
20230714,114000,152913330,5320,5320,5320,5320,0
|
|
20230714,113900,152913330,5320,5320,5320,5320,15
|
|
20230714,113800,152833530,5320,5300,5320,5300,59
|
|
20230714,113700,152520470,5320,5320,5320,5320,108
|
|
20230714,113600,151945910,5320,5320,5320,5320,39
|
|
20230714,113500,151738430,5310,5310,5310,5310,189
|
|
20230714,113400,150734840,5310,5310,5310,5310,0
|
|
20230714,113300,150734840,5310,5310,5310,5310,0
|
|
20230714,113200,150734840,5310,5310,5310,5310,0
|
|
20230714,113100,150734840,5310,5310,5310,5310,3
|
|
20230714,113000,150718910,5310,5310,5310,5310,565
|
|
20230714,112900,147718760,5310,5310,5310,5310,0
|
|
20230714,112800,147718760,5310,5310,5310,5310,0
|
|
20230714,112700,147718760,5310,5310,5310,5310,0
|
|
20230714,112600,147718760,5310,5310,5310,5310,0
|
|
20230714,112500,147718760,5310,5310,5310,5310,0
|
|
20230714,112400,147718760,5310,5310,5310,5310,0
|
|
20230714,112300,147718760,5310,5310,5310,5310,0
|
|
20230714,112200,147718760,5310,5310,5320,5310,303
|
|
20230714,112100,146109820,5310,5310,5310,5310,0
|
|
20230714,112000,146109820,5310,5310,5310,5310,0
|
|
20230714,111900,146109820,5310,5310,5310,5310,0
|
|
20230714,111800,146109820,5310,5310,5310,5310,0
|
|
20230714,111700,146109820,5310,5310,5310,5310,0
|
|
20230714,111600,146109820,5310,5310,5310,5310,514
|
|
20230714,111500,143380480,5310,5310,5310,5310,0
|
|
20230714,111400,143380480,5310,5310,5310,5310,1
|
|
20230714,111300,143375170,5300,5300,5300,5300,72
|
|
20230714,111200,142993570,5310,5310,5310,5310,0
|
|
20230714,111100,142993570,5310,5310,5310,5310,0
|
|
20230714,111000,142993570,5310,5310,5310,5310,0
|
|
20230714,110900,142993570,5310,5310,5310,5310,0
|
|
20230714,110800,142993570,5310,5310,5310,5310,0
|
|
20230714,110700,142993570,5310,5310,5310,5310,4
|
|
20230714,110600,142972330,5330,5330,5330,5330,4
|
|
20230714,110500,142951010,5310,5310,5310,5310,192
|
|
20230714,110400,141931490,5350,5350,5350,5350,0
|
|
20230714,110300,141931490,5350,5350,5350,5350,0
|
|
20230714,110200,141931490,5350,5320,5350,5320,11
|
|
20230714,110100,141872790,5310,5330,5330,5310,485
|
|
20230714,110000,139292440,5360,5360,5360,5360,0
|
|
20230714,105900,139292440,5360,5360,5360,5360,0
|
|
20230714,105800,139292440,5360,5360,5360,5360,0
|
|
20230714,105700,139292440,5360,5360,5360,5360,0
|
|
20230714,105600,139292440,5360,5360,5360,5360,0
|
|
20230714,105500,139292440,5360,5360,5360,5360,0
|
|
20230714,105400,139292440,5360,5360,5360,5360,0
|
|
20230714,105300,139292440,5360,5360,5360,5360,0
|
|
20230714,105200,139292440,5360,5360,5360,5360,0
|
|
20230714,105100,139292440,5360,5360,5360,5360,0
|
|
20230714,105000,139292440,5360,5360,5360,5360,1
|
|
20230714,104900,139287080,5360,5360,5360,5360,0
|
|
20230714,104800,139287080,5360,5360,5360,5360,0
|
|
20230714,104700,139287080,5360,5320,5360,5320,2
|
|
20230714,104600,139276400,5360,5360,5360,5360,1
|
|
20230714,104500,139271040,5330,5330,5330,5330,0
|
|
20230714,104400,139271040,5330,5330,5330,5330,168
|
|
20230714,104300,138375600,5350,5350,5350,5350,18
|
|
20230714,104200,138279300,5360,5360,5360,5360,0
|
|
20230714,104100,138279300,5360,5360,5360,5360,0
|
|
20230714,104000,138279300,5360,5360,5360,5360,1
|
|
20230714,103900,138273940,5320,5320,5320,5320,0
|
|
20230714,103800,138273940,5320,5310,5320,5310,332
|
|
20230714,103700,136511000,5310,5310,5310,5310,90
|
|
20230714,103600,136033100,5310,5310,5310,5310,304
|
|
20230714,103500,134418860,5320,5320,5320,5320,0
|
|
20230714,103400,134418860,5320,5320,5320,5320,0
|
|
20230714,103300,134418860,5320,5320,5320,5320,0
|
|
20230714,103200,134418860,5320,5320,5320,5320,40
|
|
20230714,103100,134206060,5330,5330,5330,5330,0
|
|
20230714,103000,134206060,5330,5330,5330,5330,0
|
|
20230714,102900,134206060,5330,5330,5330,5330,500
|
|
20230714,102800,131541060,5330,5330,5330,5330,0
|
|
20230714,102700,131541060,5330,5330,5330,5330,0
|
|
20230714,102600,131541060,5330,5330,5330,5330,0
|
|
20230714,102500,131541060,5330,5330,5330,5330,1
|
|
20230714,102400,131535730,5300,5300,5300,5300,0
|
|
20230714,102300,131535730,5300,5300,5300,5300,189
|
|
20230714,102200,130534030,5300,5300,5300,5300,2
|
|
20230714,102100,130523430,5300,5290,5300,5290,4
|
|
20230714,102000,130502240,5300,5300,5300,5300,0
|
|
20230714,101900,130502240,5300,5300,5300,5300,584
|
|
20230714,101800,127407040,5330,5330,5330,5330,1
|
|
20230714,101700,127401710,5330,5330,5330,5330,0
|
|
20230714,101600,127401710,5330,5300,5330,5300,101
|
|
20230714,101500,126866380,5330,5300,5330,5300,166
|
|
20230714,101400,125986550,5300,5300,5300,5300,176
|
|
20230714,101300,125053750,5300,5310,5310,5300,600
|
|
20230714,101200,121873150,5310,5310,5310,5310,0
|
|
20230714,101100,121873150,5310,5310,5310,5310,0
|
|
20230714,101000,121873150,5310,5310,5310,5310,1
|
|
20230714,100900,121867840,5310,5310,5310,5310,0
|
|
20230714,100800,121867840,5310,5310,5310,5310,100
|
|
20230714,100700,121336840,5300,5310,5310,5300,1378
|
|
20230714,100600,114033200,5310,5310,5310,5310,0
|
|
20230714,100500,114033200,5310,5310,5310,5310,1170
|
|
20230714,100400,107820500,5320,5320,5320,5320,0
|
|
20230714,100300,107820500,5320,5320,5320,5320,0
|
|
20230714,100200,107820500,5320,5320,5320,5320,0
|
|
20230714,100100,107820500,5320,5320,5320,5320,0
|
|
20230714,100000,107820500,5320,5320,5320,5320,0
|
|
20230714,095900,107820500,5320,5320,5320,5320,3
|
|
20230714,095800,107804540,5320,5320,5320,5320,1
|
|
20230714,095700,107799220,5320,5320,5320,5320,10
|
|
20230714,095600,107746020,5320,5320,5320,5320,10
|
|
20230714,095500,107692820,5330,5330,5330,5330,1
|
|
20230714,095400,107687490,5310,5310,5310,5310,0
|
|
20230714,095300,107687490,5310,5330,5330,5310,27
|
|
20230714,095200,107544100,5330,5330,5330,5330,222
|
|
20230714,095100,106360840,5330,5330,5330,5330,1
|
|
20230714,095000,106355510,5310,5310,5310,5310,0
|
|
20230714,094900,106355510,5310,5310,5310,5310,0
|
|
20230714,094800,106355510,5310,5310,5310,5310,50
|
|
20230714,094700,106090010,5310,5310,5310,5310,270
|
|
20230714,094600,104656310,5310,5310,5310,5310,0
|
|
20230714,094500,104656310,5310,5310,5310,5310,185
|
|
20230714,094400,103673960,5310,5320,5320,5310,330
|
|
20230714,094300,101921570,5330,5330,5330,5330,0
|
|
20230714,094200,101921570,5330,5330,5330,5330,0
|
|
20230714,094100,101921570,5330,5330,5330,5330,1
|
|
20230714,094000,101916240,5310,5310,5310,5310,0
|
|
20230714,093900,101916240,5310,5310,5310,5310,1520
|
|
20230714,093800,93845040,5320,5320,5320,5320,16
|
|
20230714,093700,93759920,5310,5320,5320,5310,748
|
|
20230714,093600,89784300,5320,5320,5320,5320,214
|
|
20230714,093500,88645820,5330,5330,5330,5330,110
|
|
20230714,093400,88059520,5340,5340,5340,5340,1
|
|
20230714,093300,88054180,5340,5340,5340,5340,10
|
|
20230714,093200,88000780,5340,5340,5340,5340,0
|
|
20230714,093100,88000780,5340,5340,5340,5340,242
|
|
20230714,093000,86708500,5340,5340,5340,5340,1
|
|
20230714,092900,86703160,5350,5350,5350,5350,1
|
|
20230714,092800,86697810,5360,5320,5360,5320,395
|
|
20230714,092700,84596330,5330,5330,5330,5330,19
|
|
20230714,092600,84495060,5330,5340,5340,5330,629
|
|
20230714,092500,81141200,5360,5360,5360,5360,1
|
|
20230714,092400,81135840,5330,5330,5330,5330,43
|
|
20230714,092300,80906650,5330,5330,5330,5330,0
|
|
20230714,092200,80906650,5330,5330,5330,5330,4
|
|
20230714,092100,80885330,5330,5330,5330,5330,20
|
|
20230714,092000,80778730,5330,5350,5350,5330,340
|
|
20230714,091900,78965840,5360,5370,5370,5360,30
|
|
20230714,091800,78804990,5370,5360,5370,5360,31
|
|
20230714,091700,78638820,5360,5360,5360,5360,201
|
|
20230714,091600,77561460,5370,5370,5370,5370,2
|
|
20230714,091500,77550720,5370,5370,5370,5370,2
|
|
20230714,091400,77539980,5370,5360,5370,5360,38
|
|
20230714,091300,77336290,5330,5330,5330,5330,0
|
|
20230714,091200,77336290,5330,5340,5340,5330,100
|
|
20230714,091100,76803270,5350,5360,5360,5350,1319
|
|
20230714,091000,69733490,5360,5380,5380,5360,1001
|
|
20230714,090900,64368110,5370,5370,5370,5370,2
|
|
20230714,090800,64357370,5370,5380,5380,5370,103
|
|
20230714,090700,63804250,5360,5350,5360,5350,402
|
|
20230714,090600,61651730,5360,5360,5360,5360,6709
|
|
20230714,090500,25691490,5340,5340,5340,5340,0
|
|
20230714,090400,25691490,5340,5340,5340,5340,851
|
|
20230714,090300,21147150,5340,5360,5360,5340,1799
|
|
20230714,090200,11526090,5360,5400,5400,5350,1241
|
|
20230714,090100,4878420,5360,5380,5380,5360,442
|
|
20230714,090000,2508480,5360,5360,5360,5360,468
|