648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194500,64184980,5250,5250,5250,5250,382
|
|
20230713,194400,64184980,5250,5250,5250,5250,0
|
|
20230713,194300,64184980,5250,5250,5250,5250,0
|
|
20230713,194200,64184980,5250,5250,5250,5250,0
|
|
20230713,194100,64184980,5250,5250,5250,5250,0
|
|
20230713,194000,64184980,5250,5250,5250,5250,0
|
|
20230713,193900,64184980,5250,5250,5250,5250,0
|
|
20230713,193800,64184980,5250,5250,5250,5250,0
|
|
20230713,193700,64184980,5250,5250,5250,5250,0
|
|
20230713,193600,64184980,5250,5250,5250,5250,0
|
|
20230713,193500,64184980,5250,5250,5250,5250,0
|
|
20230713,193400,64184980,5250,5250,5250,5250,0
|
|
20230713,193300,64184980,5250,5250,5250,5250,0
|
|
20230713,193200,64184980,5250,5250,5250,5250,0
|
|
20230713,193100,64184980,5250,5250,5250,5250,0
|
|
20230713,193000,64184980,5250,5250,5250,5250,0
|
|
20230713,192900,64184980,5250,5250,5250,5250,0
|
|
20230713,192800,64184980,5250,5250,5250,5250,0
|
|
20230713,192700,64184980,5250,5250,5250,5250,0
|
|
20230713,192600,64184980,5250,5250,5250,5250,0
|
|
20230713,192500,64184980,5250,5250,5250,5250,0
|
|
20230713,192400,64184980,5250,5250,5250,5250,0
|
|
20230713,192300,64184980,5250,5250,5250,5250,0
|
|
20230713,192200,64184980,5250,5250,5250,5250,0
|
|
20230713,192100,64184980,5250,5250,5250,5250,0
|
|
20230713,192000,64184980,5250,5250,5250,5250,0
|
|
20230713,191900,64184980,5250,5250,5250,5250,0
|
|
20230713,191800,64184980,5250,5250,5250,5250,0
|
|
20230713,191700,64184980,5250,5250,5250,5250,0
|
|
20230713,191600,64184980,5250,5250,5250,5250,0
|
|
20230713,191500,64184980,5250,5250,5250,5250,382
|
|
20230713,191400,64184980,5250,5250,5250,5250,0
|
|
20230713,191300,64184980,5250,5250,5250,5250,0
|
|
20230713,191200,64184980,5250,5250,5250,5250,0
|
|
20230713,191100,64184980,5250,5250,5250,5250,0
|
|
20230713,191000,64184980,5250,5250,5250,5250,0
|
|
20230713,190900,64184980,5250,5250,5250,5250,0
|
|
20230713,190800,64184980,5250,5250,5250,5250,0
|
|
20230713,190700,64184980,5250,5250,5250,5250,0
|
|
20230713,190600,64184980,5250,5250,5250,5250,0
|
|
20230713,190500,64184980,5250,5250,5250,5250,0
|
|
20230713,190400,64184980,5250,5250,5250,5250,0
|
|
20230713,190300,64184980,5250,5250,5250,5250,0
|
|
20230713,190200,64184980,5250,5250,5250,5250,0
|
|
20230713,190100,64184980,5250,5250,5250,5250,0
|
|
20230713,190000,64184980,5250,5250,5250,5250,0
|
|
20230713,185900,64184980,5250,5250,5250,5250,0
|
|
20230713,185800,64184980,5250,5250,5250,5250,0
|
|
20230713,185700,64184980,5250,5250,5250,5250,0
|
|
20230713,185600,64184980,5250,5250,5250,5250,0
|
|
20230713,185500,64184980,5250,5250,5250,5250,0
|
|
20230713,185400,64184980,5250,5250,5250,5250,0
|
|
20230713,185300,64184980,5250,5250,5250,5250,0
|
|
20230713,185200,64184980,5250,5250,5250,5250,0
|
|
20230713,185100,64184980,5250,5250,5250,5250,0
|
|
20230713,185000,64184980,5250,5250,5250,5250,0
|
|
20230713,184900,64184980,5250,5250,5250,5250,0
|
|
20230713,184800,64184980,5250,5250,5250,5250,0
|
|
20230713,184700,64184980,5250,5250,5250,5250,0
|
|
20230713,184600,64184980,5250,5250,5250,5250,0
|
|
20230713,184500,64184980,5250,5250,5250,5250,382
|
|
20230713,184400,64184980,5250,5250,5250,5250,0
|
|
20230713,184300,64184980,5250,5250,5250,5250,0
|
|
20230713,184200,64184980,5250,5250,5250,5250,0
|
|
20230713,184100,64184980,5250,5250,5250,5250,0
|
|
20230713,184000,64184980,5250,5250,5250,5250,0
|
|
20230713,183900,64184980,5250,5250,5250,5250,0
|
|
20230713,183800,64184980,5250,5250,5250,5250,0
|
|
20230713,183700,64184980,5250,5250,5250,5250,0
|
|
20230713,183600,64184980,5250,5250,5250,5250,0
|
|
20230713,183500,64184980,5250,5250,5250,5250,0
|
|
20230713,183400,64184980,5250,5250,5250,5250,0
|
|
20230713,183300,64184980,5250,5250,5250,5250,0
|
|
20230713,183200,64184980,5250,5250,5250,5250,0
|
|
20230713,183100,64184980,5250,5250,5250,5250,0
|
|
20230713,183000,64184980,5250,5250,5250,5250,0
|
|
20230713,182900,64184980,5250,5250,5250,5250,0
|
|
20230713,182800,64184980,5250,5250,5250,5250,0
|
|
20230713,182700,64184980,5250,5250,5250,5250,0
|
|
20230713,182600,64184980,5250,5250,5250,5250,0
|
|
20230713,182500,64184980,5250,5250,5250,5250,0
|
|
20230713,182400,64184980,5250,5250,5250,5250,0
|
|
20230713,182300,64184980,5250,5250,5250,5250,0
|
|
20230713,182200,64184980,5250,5250,5250,5250,0
|
|
20230713,182100,64184980,5250,5250,5250,5250,0
|
|
20230713,182000,64184980,5250,5250,5250,5250,0
|
|
20230713,181900,64184980,5250,5250,5250,5250,0
|
|
20230713,181800,64184980,5250,5250,5250,5250,0
|
|
20230713,181700,64184980,5250,5250,5250,5250,0
|
|
20230713,181600,64184980,5250,5250,5250,5250,0
|
|
20230713,181500,64184980,5250,5250,5250,5250,382
|
|
20230713,181400,64184980,5250,5250,5250,5250,0
|
|
20230713,181300,64184980,5250,5250,5250,5250,0
|
|
20230713,181200,64184980,5250,5250,5250,5250,0
|
|
20230713,181100,64184980,5250,5250,5250,5250,0
|
|
20230713,181000,64184980,5250,5250,5250,5250,0
|
|
20230713,180900,64184980,5250,5250,5250,5250,0
|
|
20230713,180800,64184980,5250,5250,5250,5250,0
|
|
20230713,180700,64184980,5250,5250,5250,5250,0
|
|
20230713,180600,64184980,5250,5250,5250,5250,0
|
|
20230713,180500,64184980,5250,5250,5250,5250,0
|
|
20230713,180400,64184980,5250,5250,5250,5250,0
|
|
20230713,180300,64184980,5250,5250,5250,5250,0
|
|
20230713,180200,64184980,5250,5250,5250,5250,0
|
|
20230713,180100,64184980,5250,5250,5250,5250,0
|
|
20230713,180000,64184980,5250,5250,5250,5250,0
|
|
20230713,175900,64184980,5250,5250,5250,5250,0
|
|
20230713,175800,64184980,5250,5250,5250,5250,0
|
|
20230713,175700,64184980,5250,5250,5250,5250,0
|
|
20230713,175600,64184980,5250,5250,5250,5250,0
|
|
20230713,175500,64184980,5250,5250,5250,5250,0
|
|
20230713,175400,64184980,5250,5250,5250,5250,0
|
|
20230713,175300,64184980,5250,5250,5250,5250,0
|
|
20230713,175200,64184980,5250,5250,5250,5250,0
|
|
20230713,175100,64184980,5250,5250,5250,5250,0
|
|
20230713,175000,64184980,5250,5250,5250,5250,0
|
|
20230713,174900,64184980,5250,5250,5250,5250,0
|
|
20230713,174800,64184980,5250,5250,5250,5250,0
|
|
20230713,174700,64184980,5250,5250,5250,5250,0
|
|
20230713,174600,64184980,5250,5250,5250,5250,0
|
|
20230713,174500,64184980,5250,5250,5250,5250,382
|
|
20230713,174400,64184980,5250,5250,5250,5250,0
|
|
20230713,174300,64184980,5250,5250,5250,5250,0
|
|
20230713,174200,64184980,5250,5250,5250,5250,0
|
|
20230713,174100,64184980,5250,5250,5250,5250,0
|
|
20230713,174000,64184980,5250,5250,5250,5250,0
|
|
20230713,173900,64184980,5250,5250,5250,5250,0
|
|
20230713,173800,64184980,5250,5250,5250,5250,0
|
|
20230713,173700,64184980,5250,5250,5250,5250,0
|
|
20230713,173600,64184980,5250,5250,5250,5250,0
|
|
20230713,173500,64184980,5250,5250,5250,5250,0
|
|
20230713,173400,64184980,5250,5250,5250,5250,0
|
|
20230713,173300,64184980,5250,5250,5250,5250,0
|
|
20230713,173200,64184980,5250,5250,5250,5250,0
|
|
20230713,173100,64184980,5250,5250,5250,5250,0
|
|
20230713,173000,64184980,5250,5250,5250,5250,0
|
|
20230713,172900,64184980,5250,5250,5250,5250,0
|
|
20230713,172800,64184980,5250,5250,5250,5250,0
|
|
20230713,172700,64184980,5250,5250,5250,5250,0
|
|
20230713,172600,64184980,5250,5250,5250,5250,0
|
|
20230713,172500,64184980,5250,5250,5250,5250,0
|
|
20230713,172400,64184980,5250,5250,5250,5250,0
|
|
20230713,172300,64184980,5250,5250,5250,5250,0
|
|
20230713,172200,64184980,5250,5250,5250,5250,0
|
|
20230713,172100,64184980,5250,5250,5250,5250,0
|
|
20230713,172000,64184980,5250,5250,5250,5250,0
|
|
20230713,171900,64184980,5250,5250,5250,5250,0
|
|
20230713,171800,64184980,5250,5250,5250,5250,0
|
|
20230713,171700,64184980,5250,5250,5250,5250,0
|
|
20230713,171600,64184980,5250,5250,5250,5250,0
|
|
20230713,171500,64184980,5250,5250,5250,5250,382
|
|
20230713,171400,64184980,5250,5250,5250,5250,0
|
|
20230713,171300,64184980,5250,5250,5250,5250,0
|
|
20230713,171200,64184980,5250,5250,5250,5250,0
|
|
20230713,171100,64184980,5250,5250,5250,5250,0
|
|
20230713,171000,64184980,5250,5250,5250,5250,0
|
|
20230713,170900,64184980,5250,5250,5250,5250,0
|
|
20230713,170800,64184980,5250,5250,5250,5250,0
|
|
20230713,170700,64184980,5250,5250,5250,5250,0
|
|
20230713,170600,64184980,5250,5250,5250,5250,0
|
|
20230713,170500,64184980,5250,5250,5250,5250,0
|
|
20230713,170400,64184980,5250,5250,5250,5250,0
|
|
20230713,170300,64184980,5250,5250,5250,5250,0
|
|
20230713,170200,64184980,5250,5250,5250,5250,0
|
|
20230713,170100,64184980,5250,5250,5250,5250,0
|
|
20230713,170000,64184980,5250,5250,5250,5250,0
|
|
20230713,165900,64184980,5250,5250,5250,5250,0
|
|
20230713,165800,64184980,5250,5250,5250,5250,0
|
|
20230713,165700,64184980,5250,5250,5250,5250,0
|
|
20230713,165600,64184980,5250,5250,5250,5250,0
|
|
20230713,165500,64184980,5250,5250,5250,5250,0
|
|
20230713,165400,64184980,5250,5250,5250,5250,0
|
|
20230713,165300,64184980,5250,5250,5250,5250,0
|
|
20230713,165200,64184980,5250,5250,5250,5250,0
|
|
20230713,165100,64184980,5250,5250,5250,5250,0
|
|
20230713,165000,64184980,5250,5250,5250,5250,0
|
|
20230713,164900,64184980,5250,5250,5250,5250,0
|
|
20230713,164800,64184980,5250,5250,5250,5250,0
|
|
20230713,164700,64184980,5250,5250,5250,5250,0
|
|
20230713,164600,64184980,5250,5250,5250,5250,0
|
|
20230713,164500,64184980,5250,5250,5250,5250,382
|
|
20230713,164400,64184980,5250,5250,5250,5250,0
|
|
20230713,164300,64184980,5250,5250,5250,5250,0
|
|
20230713,164200,64184980,5250,5250,5250,5250,0
|
|
20230713,164100,64184980,5250,5250,5250,5250,0
|
|
20230713,164000,64184980,5250,5250,5250,5250,0
|
|
20230713,163900,64184980,5250,5250,5250,5250,0
|
|
20230713,163800,64184980,5250,5250,5250,5250,0
|
|
20230713,163700,64184980,5250,5250,5250,5250,0
|
|
20230713,163600,64184980,5250,5250,5250,5250,0
|
|
20230713,163500,64184980,5250,5250,5250,5250,0
|
|
20230713,163400,64184980,5250,5250,5250,5250,0
|
|
20230713,163300,64184980,5250,5250,5250,5250,0
|
|
20230713,163200,64184980,5250,5250,5250,5250,0
|
|
20230713,163100,64184980,5250,5250,5250,5250,0
|
|
20230713,163000,64184980,5250,5250,5250,5250,0
|
|
20230713,162900,64184980,5250,5250,5250,5250,0
|
|
20230713,162800,64184980,5250,5250,5250,5250,0
|
|
20230713,162700,64184980,5250,5250,5250,5250,0
|
|
20230713,162600,64184980,5250,5250,5250,5250,0
|
|
20230713,162500,64184980,5250,5250,5250,5250,0
|
|
20230713,162400,64184980,5250,5250,5250,5250,0
|
|
20230713,162300,64184980,5250,5250,5250,5250,0
|
|
20230713,162200,64184980,5250,5250,5250,5250,0
|
|
20230713,162100,64184980,5250,5250,5250,5250,0
|
|
20230713,162000,64184980,5250,5250,5250,5250,0
|
|
20230713,161900,64184980,5250,5250,5250,5250,0
|
|
20230713,161800,64184980,5250,5250,5250,5250,0
|
|
20230713,161700,64184980,5250,5250,5250,5250,0
|
|
20230713,161600,64184980,5250,5250,5250,5250,0
|
|
20230713,161500,64184980,5250,5250,5250,5250,382
|
|
20230713,161400,64184980,5250,5250,5250,5250,0
|
|
20230713,161300,64184980,5250,5250,5250,5250,0
|
|
20230713,161200,64184980,5250,5250,5250,5250,0
|
|
20230713,161100,64184980,5250,5250,5250,5250,0
|
|
20230713,161000,64184980,5250,5250,5250,5250,0
|
|
20230713,160900,64184980,5250,5250,5250,5250,0
|
|
20230713,160800,64184980,5250,5250,5250,5250,0
|
|
20230713,160700,64184980,5250,5250,5250,5250,0
|
|
20230713,160600,64184980,5250,5250,5250,5250,0
|
|
20230713,160500,64184980,5250,5250,5250,5250,0
|
|
20230713,160400,64184980,5250,5250,5250,5250,0
|
|
20230713,160300,64184980,5250,5250,5250,5250,0
|
|
20230713,160200,64184980,5250,5250,5250,5250,0
|
|
20230713,160100,64184980,5250,5250,5250,5250,0
|
|
20230713,160000,64184980,5250,5250,5250,5250,0
|
|
20230713,155900,64184980,5250,5250,5250,5250,0
|
|
20230713,155800,64184980,5250,5250,5250,5250,0
|
|
20230713,155700,64184980,5250,5250,5250,5250,0
|
|
20230713,155600,64184980,5250,5250,5250,5250,0
|
|
20230713,155500,64184980,5250,5250,5250,5250,0
|
|
20230713,155400,64184980,5250,5250,5250,5250,0
|
|
20230713,155300,64184980,5250,5250,5250,5250,0
|
|
20230713,155200,64184980,5250,5250,5250,5250,0
|
|
20230713,155100,64184980,5250,5250,5250,5250,0
|
|
20230713,155000,64184980,5250,5250,5250,5250,0
|
|
20230713,154900,64184980,5250,5250,5250,5250,0
|
|
20230713,154800,64184980,5250,5250,5250,5250,0
|
|
20230713,154700,64184980,5250,5250,5250,5250,0
|
|
20230713,154600,64184980,5250,5250,5250,5250,0
|
|
20230713,154500,64184980,5250,5250,5250,5250,382
|
|
20230713,154400,64184980,5250,5250,5250,5250,0
|
|
20230713,154300,64184980,5250,5250,5250,5250,0
|
|
20230713,154200,64184980,5250,5250,5250,5250,0
|
|
20230713,154100,64184980,5250,5250,5250,5250,0
|
|
20230713,154000,64184980,5250,5250,5250,5250,0
|
|
20230713,153900,64184980,5250,5250,5250,5250,0
|
|
20230713,153800,64184980,5250,5250,5250,5250,0
|
|
20230713,153700,64184980,5250,5250,5250,5250,0
|
|
20230713,153600,64184980,5250,5250,5250,5250,0
|
|
20230713,153500,64184980,5250,5250,5250,5250,0
|
|
20230713,153400,64184980,5250,5250,5250,5250,0
|
|
20230713,153300,64184980,5250,5250,5250,5250,0
|
|
20230713,153200,64184980,5250,5250,5250,5250,0
|
|
20230713,153100,64184980,5250,5250,5250,5250,0
|
|
20230713,153000,64184980,5250,5250,5250,5250,382
|
|
20230713,152900,62179480,5210,5210,5210,5210,0
|
|
20230713,152800,62179480,5210,5210,5210,5210,0
|
|
20230713,152700,62179480,5210,5210,5210,5210,0
|
|
20230713,152600,62179480,5210,5210,5210,5210,0
|
|
20230713,152500,62179480,5210,5210,5210,5210,0
|
|
20230713,152400,62179480,5210,5210,5210,5210,0
|
|
20230713,152300,62179480,5210,5210,5210,5210,0
|
|
20230713,152200,62179480,5210,5210,5210,5210,0
|
|
20230713,152100,62179480,5210,5210,5210,5210,0
|
|
20230713,152000,62179480,5210,5210,5210,5210,0
|
|
20230713,151900,62179480,5210,5180,5210,5180,997
|
|
20230713,151800,57008070,5180,5180,5180,5180,2
|
|
20230713,151700,56997710,5180,5180,5180,5180,2
|
|
20230713,151600,56987350,5180,5180,5180,5180,2
|
|
20230713,151500,56976990,5180,5180,5180,5180,2
|
|
20230713,151400,56966630,5180,5180,5180,5180,2
|
|
20230713,151300,56956270,5180,5180,5180,5180,3
|
|
20230713,151200,56940730,5180,5180,5180,5180,3
|
|
20230713,151100,56925190,5180,5180,5180,5180,2
|
|
20230713,151000,56914830,5180,5180,5180,5180,2
|
|
20230713,150900,56904470,5180,5180,5180,5180,2
|
|
20230713,150800,56894110,5180,5180,5180,5180,643
|
|
20230713,150700,53563370,5180,5160,5180,5160,7
|
|
20230713,150600,53527190,5180,5180,5180,5180,3
|
|
20230713,150500,53511650,5180,5160,5180,5160,7
|
|
20230713,150400,53475490,5180,5180,5180,5180,2
|
|
20230713,150300,53465130,5180,5180,5180,5180,2
|
|
20230713,150200,53454770,5180,5180,5180,5180,3
|
|
20230713,150100,53439230,5180,5180,5180,5180,2
|
|
20230713,150000,53428870,5180,5180,5180,5180,3
|
|
20230713,145900,53413330,5180,5180,5180,5180,2
|
|
20230713,145800,53402970,5180,5180,5180,5180,2
|
|
20230713,145700,53392610,5180,5180,5180,5180,2
|
|
20230713,145600,53382250,5180,5180,5180,5180,2
|
|
20230713,145500,53371890,5180,5180,5180,5180,2
|
|
20230713,145400,53361530,5180,5180,5180,5180,2
|
|
20230713,145300,53351170,5180,5180,5180,5180,4
|
|
20230713,145200,53330450,5180,5180,5180,5180,2
|
|
20230713,145100,53320090,5180,5180,5180,5180,2
|
|
20230713,145000,53309730,5180,5180,5180,5180,2
|
|
20230713,144900,53299370,5180,5180,5180,5180,2
|
|
20230713,144800,53289010,5180,5180,5180,5180,2
|
|
20230713,144700,53278650,5180,5180,5180,5180,3
|
|
20230713,144600,53263110,5180,5180,5180,5180,2
|
|
20230713,144500,53252750,5180,5180,5180,5180,2
|
|
20230713,144400,53242390,5180,5180,5180,5180,2
|
|
20230713,144300,53232030,5180,5180,5180,5180,2
|
|
20230713,144200,53221670,5180,5180,5180,5180,2
|
|
20230713,144100,53211310,5180,5180,5180,5180,2
|
|
20230713,144000,53200950,5180,5180,5180,5180,3
|
|
20230713,143900,53185410,5180,5180,5180,5180,2
|
|
20230713,143800,53175050,5180,5180,5180,5180,2
|
|
20230713,143700,53164690,5180,5180,5180,5180,2
|
|
20230713,143600,53154330,5180,5180,5180,5180,2
|
|
20230713,143500,53143970,5180,5180,5180,5180,2
|
|
20230713,143400,53133610,5180,5180,5180,5180,3
|
|
20230713,143300,53118070,5180,5180,5180,5180,2
|
|
20230713,143200,53107710,5180,5180,5180,5180,2
|
|
20230713,143100,53097350,5180,5180,5180,5180,2
|
|
20230713,143000,53086990,5180,5180,5180,5180,42
|
|
20230713,142900,52869430,5180,5180,5180,5180,2
|
|
20230713,142800,52859070,5180,5180,5180,5180,2
|
|
20230713,142700,52848710,5180,5180,5180,5180,3
|
|
20230713,142600,52833170,5180,5170,5180,5170,2
|
|
20230713,142500,52822820,5170,5170,5170,5170,2
|
|
20230713,142400,52812480,5180,5150,5180,5150,64
|
|
20230713,142300,52482830,5180,5180,5180,5180,2
|
|
20230713,142200,52472470,5180,5180,5180,5180,2
|
|
20230713,142100,52462110,5180,5180,5180,5180,3
|
|
20230713,142000,52446570,5180,5180,5180,5180,2
|
|
20230713,141900,52436210,5190,5190,5190,5190,2
|
|
20230713,141800,52425830,5190,5190,5190,5190,2
|
|
20230713,141700,52415450,5190,5190,5190,5190,2
|
|
20230713,141600,52405070,5190,5190,5190,5190,2
|
|
20230713,141500,52394690,5190,5190,5190,5190,2
|
|
20230713,141400,52384310,5190,5190,5190,5190,3
|
|
20230713,141300,52368740,5190,5190,5190,5190,2
|
|
20230713,141200,52358360,5190,5190,5190,5190,2
|
|
20230713,141100,52347980,5190,5190,5190,5190,2
|
|
20230713,141000,52337600,5190,5190,5190,5190,2
|
|
20230713,140900,52327220,5190,5190,5190,5190,2
|
|
20230713,140800,52316840,5190,5190,5190,5190,2
|
|
20230713,140700,52306460,5190,5190,5190,5190,3
|
|
20230713,140600,52290890,5190,5190,5190,5190,2
|
|
20230713,140500,52280510,5190,5190,5190,5190,2
|
|
20230713,140400,52270130,5190,5190,5190,5190,2
|
|
20230713,140300,52259750,5190,5190,5190,5190,2
|
|
20230713,140200,52249370,5190,5190,5190,5190,2
|
|
20230713,140100,52238990,5190,5190,5190,5190,3
|
|
20230713,140000,52223420,5190,5190,5190,5190,2
|
|
20230713,135900,52213040,5190,5190,5190,5190,2
|
|
20230713,135800,52202660,5190,5190,5190,5190,2
|
|
20230713,135700,52192280,5190,5190,5190,5190,2
|
|
20230713,135600,52181900,5190,5190,5190,5190,12
|
|
20230713,135500,52119620,5190,5190,5190,5190,2
|
|
20230713,135400,52109240,5190,5190,5190,5190,3
|
|
20230713,135300,52093670,5190,5190,5190,5190,2
|
|
20230713,135200,52083290,5190,5190,5190,5190,2
|
|
20230713,135100,52072910,5190,5190,5190,5190,2
|
|
20230713,135000,52062530,5190,5190,5190,5190,2
|
|
20230713,134900,52052150,5190,5190,5190,5190,2
|
|
20230713,134800,52041770,5190,5190,5190,5190,3
|
|
20230713,134700,52026200,5190,5190,5190,5190,2
|
|
20230713,134600,52015820,5190,5190,5190,5190,2
|
|
20230713,134500,52005440,5190,5190,5190,5190,2
|
|
20230713,134400,51995060,5190,5190,5190,5190,2
|
|
20230713,134300,51984680,5190,5190,5190,5190,2
|
|
20230713,134200,51974300,5190,5190,5190,5190,2
|
|
20230713,134100,51963920,5190,5190,5190,5190,3
|
|
20230713,134000,51948350,5190,5190,5190,5190,2
|
|
20230713,133900,51937970,5190,5190,5190,5190,2
|
|
20230713,133800,51927590,5190,5190,5190,5190,2
|
|
20230713,133700,51917210,5190,5190,5190,5190,2
|
|
20230713,133600,51906830,5190,5190,5190,5190,2
|
|
20230713,133500,51896450,5190,5190,5190,5190,3
|
|
20230713,133400,51880880,5190,5190,5190,5190,2
|
|
20230713,133300,51870500,5190,5190,5190,5190,2
|
|
20230713,133200,51860120,5190,5190,5190,5190,2
|
|
20230713,133100,51849740,5190,5190,5190,5190,2
|
|
20230713,133000,51839360,5190,5190,5190,5190,2
|
|
20230713,132900,51828980,5190,5190,5190,5190,2
|
|
20230713,132800,51818600,5190,5190,5190,5190,3
|
|
20230713,132700,51803030,5190,5190,5190,5190,2
|
|
20230713,132600,51792650,5190,5190,5190,5190,2
|
|
20230713,132500,51782270,5190,5190,5190,5190,2
|
|
20230713,132400,51771890,5190,5190,5190,5190,2
|
|
20230713,132300,51761510,5190,5190,5190,5190,2
|
|
20230713,132200,51751130,5190,5190,5190,5190,3
|
|
20230713,132100,51735560,5190,5190,5190,5190,2
|
|
20230713,132000,51725180,5190,5190,5190,5190,2
|
|
20230713,131900,51714800,5190,5190,5190,5190,2
|
|
20230713,131800,51704420,5190,5190,5190,5190,2
|
|
20230713,131700,51694040,5190,5190,5190,5190,4
|
|
20230713,131600,51673280,5190,5190,5190,5190,2
|
|
20230713,131500,51662900,5190,5190,5190,5190,3
|
|
20230713,131400,51647330,5190,5190,5190,5190,2
|
|
20230713,131300,51636950,5190,5190,5190,5190,2
|
|
20230713,131200,51626570,5190,5190,5190,5190,2
|
|
20230713,131100,51616190,5190,5190,5190,5190,2
|
|
20230713,131000,51605810,5190,5190,5190,5190,2
|
|
20230713,130900,51595430,5190,5190,5190,5190,2
|
|
20230713,130800,51585050,5190,5190,5190,5190,3
|
|
20230713,130700,51569480,5190,5190,5190,5190,2
|
|
20230713,130600,51559100,5190,5190,5190,5190,2
|
|
20230713,130500,51548720,5190,5190,5190,5190,2
|
|
20230713,130400,51538340,5190,5190,5190,5190,2
|
|
20230713,130300,51527960,5190,5190,5190,5190,12
|
|
20230713,130200,51465680,5190,5180,5190,5180,3
|
|
20230713,130100,51450130,5180,5180,5180,5180,2
|
|
20230713,130000,51439770,5190,5190,5190,5190,2
|
|
20230713,125900,51429390,5190,5140,5190,5140,134
|
|
20230713,125800,50740540,5150,5150,5150,5150,45
|
|
20230713,125700,50508790,5160,5160,5160,5160,2
|
|
20230713,125600,50498470,5160,5160,5160,5160,2
|
|
20230713,125500,50488150,5160,5160,5160,5160,119
|
|
20230713,125400,49874110,5190,5190,5190,5190,2
|
|
20230713,125300,49863730,5190,5190,5190,5190,2
|
|
20230713,125200,49853350,5190,5190,5190,5190,2
|
|
20230713,125100,49842970,5190,5160,5190,5160,5
|
|
20230713,125000,49817090,5190,5190,5190,5190,2
|
|
20230713,124900,49806710,5190,5190,5190,5190,3
|
|
20230713,124800,49791140,5190,5190,5190,5190,2
|
|
20230713,124700,49780760,5190,5190,5190,5190,2
|
|
20230713,124600,49770380,5190,5190,5190,5190,2
|
|
20230713,124500,49760000,5190,5190,5190,5190,2
|
|
20230713,124400,49749620,5190,5190,5190,5190,2
|
|
20230713,124300,49739240,5190,5190,5190,5190,2
|
|
20230713,124200,49728860,5190,5190,5190,5190,3
|
|
20230713,124100,49713290,5190,5190,5190,5190,2
|
|
20230713,124000,49702910,5190,5190,5190,5190,2
|
|
20230713,123900,49692530,5190,5190,5190,5190,2
|
|
20230713,123800,49682150,5190,5190,5190,5190,2
|
|
20230713,123700,49671770,5190,5190,5190,5190,2
|
|
20230713,123600,49661390,5170,5190,5190,5170,4
|
|
20230713,123500,49640650,5190,5190,5190,5190,2
|
|
20230713,123400,49630270,5190,5190,5190,5190,2
|
|
20230713,123300,49619890,5190,5190,5190,5190,2
|
|
20230713,123200,49609510,5190,5190,5190,5190,2
|
|
20230713,123100,49599130,5190,5190,5190,5190,2
|
|
20230713,123000,49588750,5190,5190,5190,5190,2
|
|
20230713,122900,49578370,5190,5190,5190,5190,3
|
|
20230713,122800,49562800,5190,5190,5190,5190,2
|
|
20230713,122700,49552420,5190,5190,5190,5190,3
|
|
20230713,122600,49536850,5170,5190,5190,5170,3
|
|
20230713,122500,49521300,5190,5190,5190,5190,2
|
|
20230713,122400,49510920,5190,5190,5190,5190,2
|
|
20230713,122300,49500540,5190,5190,5190,5190,3
|
|
20230713,122200,49484970,5190,5190,5190,5190,2
|
|
20230713,122100,49474590,5190,5180,5190,5180,4
|
|
20230713,122000,49453840,5190,5190,5190,5190,2
|
|
20230713,121900,49443460,5190,5190,5190,5190,3
|
|
20230713,121800,49427890,5170,5170,5170,5170,2
|
|
20230713,121700,49417550,5170,5160,5170,5150,503
|
|
20230713,121600,46826760,5190,5190,5190,5190,3
|
|
20230713,121500,46811190,5190,5190,5190,5190,2
|
|
20230713,121400,46800810,5190,5170,5190,5170,2
|
|
20230713,121300,46790450,5190,5190,5190,5190,2
|
|
20230713,121200,46780070,5190,5190,5190,5190,2
|
|
20230713,121100,46769690,5190,5190,5190,5190,2
|
|
20230713,121000,46759310,5190,5190,5190,5190,3
|
|
20230713,120900,46743740,5190,5170,5190,5170,2
|
|
20230713,120800,46733380,5190,5170,5190,5170,2
|
|
20230713,120700,46723020,5190,5170,5190,5170,2
|
|
20230713,120600,46712660,5190,5170,5190,5170,2
|
|
20230713,120500,46702300,5190,5170,5190,5170,2
|
|
20230713,120400,46691940,5190,5190,5190,5190,2
|
|
20230713,120300,46681560,5190,5190,5190,5190,3
|
|
20230713,120200,46665990,5190,5170,5190,5170,2
|
|
20230713,120100,46655630,5190,5190,5190,5190,2
|
|
20230713,120000,46645250,5190,5170,5190,5170,2
|
|
20230713,115900,46634890,5190,5190,5190,5190,2
|
|
20230713,115800,46624510,5190,5190,5190,5190,2
|
|
20230713,115700,46614130,5190,5190,5190,5190,2
|
|
20230713,115600,46603750,5190,5190,5190,5190,13
|
|
20230713,115500,46536280,5190,5190,5190,5190,2
|
|
20230713,115400,46525900,5180,5170,5180,5170,32
|
|
20230713,115300,46360440,5190,5190,5190,5190,2
|
|
20230713,115200,46350060,5190,5190,5190,5190,2
|
|
20230713,115100,46339680,5190,5180,5190,5180,80
|
|
20230713,115000,45924550,5190,5180,5190,5170,460
|
|
20230713,114900,43546210,5180,5180,5180,5180,2
|
|
20230713,114800,43535850,5190,5190,5190,5190,2
|
|
20230713,114700,43525470,5180,5190,5190,5180,222
|
|
20230713,114600,42373310,5190,5190,5190,5190,2
|
|
20230713,114500,42362930,5190,5190,5190,5190,2
|
|
20230713,114400,42352550,5190,5190,5190,5190,2
|
|
20230713,114300,42342170,5190,5190,5190,5190,3
|
|
20230713,114200,42326600,5190,5190,5190,5190,2
|
|
20230713,114100,42316220,5190,5190,5190,5190,2
|
|
20230713,114000,42305840,5190,5190,5190,5190,2
|
|
20230713,113900,42295460,5190,5190,5190,5190,2
|
|
20230713,113800,42285080,5190,5190,5190,5190,2
|
|
20230713,113700,42274700,5190,5190,5190,5190,23
|
|
20230713,113600,42155330,5190,5190,5190,5190,2
|
|
20230713,113500,42144950,5190,5190,5190,5190,2
|
|
20230713,113400,42134570,5190,5190,5190,5190,2
|
|
20230713,113300,42124190,5190,5190,5190,5190,2
|
|
20230713,113200,42113810,5190,5190,5190,5190,2
|
|
20230713,113100,42103430,5190,5180,5190,5180,2
|
|
20230713,113000,42093060,5190,5190,5190,5190,3
|
|
20230713,112900,42077490,5180,5180,5180,5180,2
|
|
20230713,112800,42067130,5180,5170,5180,5170,25
|
|
20230713,112700,41937860,5170,5170,5170,5170,2
|
|
20230713,112600,41927520,5170,5160,5170,5150,909
|
|
20230713,112500,37244360,5160,5170,5170,5160,52
|
|
20230713,112400,36975550,5170,5170,5170,5170,3
|
|
20230713,112300,36960040,5170,5170,5170,5170,2
|
|
20230713,112200,36949700,5170,5170,5170,5170,2
|
|
20230713,112100,36939360,5170,5170,5170,5170,2
|
|
20230713,112000,36929020,5170,5170,5170,5170,2
|
|
20230713,111900,36918680,5170,5170,5170,5170,2
|
|
20230713,111800,36908340,5170,5170,5170,5170,202
|
|
20230713,111700,35864000,5170,5170,5170,5170,3
|
|
20230713,111600,35848490,5170,5170,5170,5170,3
|
|
20230713,111500,35832980,5170,5160,5170,5160,275
|
|
20230713,111400,34412360,5160,5160,5160,5160,2
|
|
20230713,111300,34402040,5160,5160,5160,5160,290
|
|
20230713,111200,32905640,5160,5160,5160,5160,2
|
|
20230713,111100,32895320,5160,5160,5160,5160,3
|
|
20230713,111000,32879840,5160,5160,5160,5160,3
|
|
20230713,110900,32864360,5160,5160,5160,5160,7
|
|
20230713,110800,32828240,5190,5190,5190,5190,2
|
|
20230713,110700,32817860,5200,5200,5200,5200,2
|
|
20230713,110600,32807460,5200,5200,5200,5200,2
|
|
20230713,110500,32797060,5200,5200,5200,5200,2
|
|
20230713,110400,32786660,5200,5160,5200,5160,53
|
|
20230713,110300,32513060,5200,5200,5200,5200,3
|
|
20230713,110200,32497460,5200,5200,5200,5200,2
|
|
20230713,110100,32487060,5200,5200,5200,5200,2
|
|
20230713,110000,32476660,5200,5200,5200,5200,22
|
|
20230713,105900,32362260,5200,5200,5200,5200,7
|
|
20230713,105800,32325860,5200,5200,5200,5200,2
|
|
20230713,105700,32315460,5200,5200,5200,5200,3
|
|
20230713,105600,32299860,5200,5200,5200,5200,2
|
|
20230713,105500,32289460,5200,5200,5200,5200,2
|
|
20230713,105400,32279060,5200,5200,5200,5200,2
|
|
20230713,105300,32268660,5200,5200,5200,5200,2
|
|
20230713,105200,32258260,5200,5200,5200,5200,2
|
|
20230713,105100,32247860,5200,5200,5200,5200,3
|
|
20230713,105000,32232260,5200,5200,5200,5200,2
|
|
20230713,104900,32221860,5200,5200,5200,5200,2
|
|
20230713,104800,32211460,5200,5180,5200,5160,1002
|
|
20230713,104700,27035620,5200,5200,5200,5200,2
|
|
20230713,104600,27025220,5200,5200,5200,5160,1002
|
|
20230713,104500,21845630,5210,5210,5210,5210,2
|
|
20230713,104400,21835210,5210,5210,5210,5210,3
|
|
20230713,104300,21819580,5210,5210,5210,5210,2
|
|
20230713,104200,21809160,5210,5210,5210,5210,2
|
|
20230713,104100,21798740,5210,5210,5210,5210,2
|
|
20230713,104000,21788320,5210,5210,5210,5210,2
|
|
20230713,103900,21777900,5210,5210,5210,5210,2
|
|
20230713,103800,21767480,5210,5210,5210,5210,3
|
|
20230713,103700,21751850,5210,5210,5210,5210,2
|
|
20230713,103600,21741430,5210,5210,5210,5210,2
|
|
20230713,103500,21731010,5210,5210,5210,5210,3
|
|
20230713,103400,21715380,5210,5210,5210,5210,2
|
|
20230713,103300,21704960,5210,5210,5210,5210,2
|
|
20230713,103200,21694540,5210,5210,5210,5210,2
|
|
20230713,103100,21684120,5210,5210,5210,5210,3
|
|
20230713,103000,21668490,5210,5210,5210,5210,2
|
|
20230713,102900,21658070,5210,5210,5210,5210,2
|
|
20230713,102800,21647650,5210,5210,5210,5210,2
|
|
20230713,102700,21637230,5210,5210,5210,5210,2
|
|
20230713,102600,21626810,5210,5210,5210,5210,2
|
|
20230713,102500,21616390,5210,5210,5210,5210,23
|
|
20230713,102400,21496560,5210,5210,5210,5210,2
|
|
20230713,102300,21486140,5210,5210,5210,5210,2
|
|
20230713,102200,21475720,5210,5210,5210,5210,2
|
|
20230713,102100,21465300,5210,5210,5210,5210,2
|
|
20230713,102000,21454880,5210,5210,5210,5210,2
|
|
20230713,101900,21444460,5210,5210,5210,5210,2
|
|
20230713,101800,21434040,5210,5210,5210,5210,3
|
|
20230713,101700,21418410,5210,5210,5210,5210,2
|
|
20230713,101600,21407990,5210,5210,5210,5210,2
|
|
20230713,101500,21397570,5210,5210,5210,5210,2
|
|
20230713,101400,21387150,5210,5210,5210,5210,2
|
|
20230713,101300,21376730,5210,5210,5210,5210,2
|
|
20230713,101200,21366310,5210,5210,5210,5210,3
|
|
20230713,101100,21350680,5210,5210,5210,5210,2
|
|
20230713,101000,21340260,5210,5210,5210,5210,2
|
|
20230713,100900,21329840,5210,5210,5210,5210,2
|
|
20230713,100800,21319420,5210,5210,5210,5210,3
|
|
20230713,100700,21303790,5220,5220,5220,5220,2
|
|
20230713,100600,21293350,5220,5220,5220,5220,3
|
|
20230713,100500,21277690,5220,5220,5220,5220,3
|
|
20230713,100400,21262030,5220,5220,5220,5220,2
|
|
20230713,100300,21251590,5220,5220,5220,5220,2
|
|
20230713,100200,21241150,5220,5220,5220,5220,2
|
|
20230713,100100,21230710,5220,5220,5220,5190,1002
|
|
20230713,100000,16021550,5220,5220,5220,5220,50
|
|
20230713,095900,15760550,5200,5200,5200,5200,0
|
|
20230713,095800,15760550,5200,5200,5200,5200,0
|
|
20230713,095700,15760550,5200,5200,5200,5200,0
|
|
20230713,095600,15760550,5200,5200,5200,5200,0
|
|
20230713,095500,15760550,5200,5220,5220,5200,50
|
|
20230713,095400,15500030,5200,5200,5200,5200,0
|
|
20230713,095300,15500030,5200,5200,5200,5200,0
|
|
20230713,095200,15500030,5200,5200,5200,5200,0
|
|
20230713,095100,15500030,5200,5200,5200,5200,0
|
|
20230713,095000,15500030,5200,5200,5200,5200,0
|
|
20230713,094900,15500030,5200,5200,5200,5200,0
|
|
20230713,094800,15500030,5200,5200,5200,5200,0
|
|
20230713,094700,15500030,5200,5200,5200,5200,0
|
|
20230713,094600,15500030,5200,5200,5200,5200,0
|
|
20230713,094500,15500030,5200,5200,5200,5200,0
|
|
20230713,094400,15500030,5200,5230,5230,5200,1000
|
|
20230713,094300,10289660,5230,5230,5230,5230,0
|
|
20230713,094200,10289660,5230,5230,5230,5230,0
|
|
20230713,094100,10289660,5230,5230,5230,5230,0
|
|
20230713,094000,10289660,5230,5230,5230,5230,0
|
|
20230713,093900,10289660,5230,5230,5230,5230,0
|
|
20230713,093800,10289660,5230,5230,5230,5230,0
|
|
20230713,093700,10289660,5230,5230,5230,5230,0
|
|
20230713,093600,10289660,5230,5230,5230,5230,8
|
|
20230713,093500,10247820,5250,5250,5250,5250,1
|
|
20230713,093400,10242570,5230,5240,5240,5230,93
|
|
20230713,093300,9756170,5240,5240,5240,5240,1
|
|
20230713,093200,9750930,5240,5240,5240,5240,0
|
|
20230713,093100,9750930,5240,5240,5240,5240,0
|
|
20230713,093000,9750930,5240,5240,5240,5240,2
|
|
20230713,092900,9740450,5270,5270,5270,5270,0
|
|
20230713,092800,9740450,5270,5270,5270,5270,2
|
|
20230713,092700,9729910,5240,5240,5240,5240,0
|
|
20230713,092600,9729910,5240,5240,5240,5240,3
|
|
20230713,092500,9714190,5240,5240,5240,5240,0
|
|
20230713,092400,9714190,5240,5240,5240,5240,0
|
|
20230713,092300,9714190,5240,5240,5240,5240,0
|
|
20230713,092200,9714190,5240,5240,5240,5240,7
|
|
20230713,092100,9677510,5290,5250,5290,5250,3
|
|
20230713,092000,9661690,5240,5270,5270,5240,890
|
|
20230713,091900,4998060,5290,5280,5290,5280,4
|
|
20230713,091800,4976930,5250,5250,5250,5250,0
|
|
20230713,091700,4976930,5250,5250,5250,5250,15
|
|
20230713,091600,4898180,5240,5240,5240,5240,200
|
|
20230713,091500,3850180,5240,5240,5240,5240,450
|
|
20230713,091400,1492180,5290,5290,5290,5290,0
|
|
20230713,091300,1492180,5290,5290,5290,5290,0
|
|
20230713,091200,1492180,5290,5290,5290,5290,100
|
|
20230713,091100,963180,5290,5290,5290,5290,0
|
|
20230713,091000,963180,5290,5290,5290,5290,0
|
|
20230713,090900,963180,5290,5290,5290,5290,0
|
|
20230713,090800,963180,5290,5290,5290,5290,0
|
|
20230713,090700,963180,5290,5260,5290,5260,5
|
|
20230713,090600,936810,5240,5240,5240,5240,0
|
|
20230713,090500,936810,5240,5240,5240,5240,0
|
|
20230713,090400,936810,5240,5240,5240,5240,0
|
|
20230713,090300,936810,5240,5240,5240,5240,64
|
|
20230713,090200,601450,5230,5230,5230,5230,0
|
|
20230713,090100,601450,5230,5230,5230,5230,0
|
|
20230713,090000,601450,5230,5230,5230,5230,115
|