643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194000,109211810,5360,5360,5360,5360,800
|
|
20230717,193900,109211810,5360,5360,5360,5360,0
|
|
20230717,193800,109211810,5360,5360,5360,5360,0
|
|
20230717,193700,109211810,5360,5360,5360,5360,0
|
|
20230717,193600,109211810,5360,5360,5360,5360,0
|
|
20230717,193500,109211810,5360,5360,5360,5360,0
|
|
20230717,193400,109211810,5360,5360,5360,5360,0
|
|
20230717,193300,109211810,5360,5360,5360,5360,0
|
|
20230717,193200,109211810,5360,5360,5360,5360,0
|
|
20230717,193100,109211810,5360,5360,5360,5360,0
|
|
20230717,193000,109211810,5360,5360,5360,5360,0
|
|
20230717,192900,109211810,5360,5360,5360,5360,0
|
|
20230717,192800,109211810,5360,5360,5360,5360,0
|
|
20230717,192700,109211810,5360,5360,5360,5360,0
|
|
20230717,192600,109211810,5360,5360,5360,5360,0
|
|
20230717,192500,109211810,5360,5360,5360,5360,0
|
|
20230717,192400,109211810,5360,5360,5360,5360,0
|
|
20230717,192300,109211810,5360,5360,5360,5360,0
|
|
20230717,192200,109211810,5360,5360,5360,5360,0
|
|
20230717,192100,109211810,5360,5360,5360,5360,0
|
|
20230717,192000,109211810,5360,5360,5360,5360,0
|
|
20230717,191900,109211810,5360,5360,5360,5360,0
|
|
20230717,191800,109211810,5360,5360,5360,5360,0
|
|
20230717,191700,109211810,5360,5360,5360,5360,0
|
|
20230717,191600,109211810,5360,5360,5360,5360,0
|
|
20230717,191500,109211810,5360,5360,5360,5360,0
|
|
20230717,191400,109211810,5360,5360,5360,5360,0
|
|
20230717,191300,109211810,5360,5360,5360,5360,0
|
|
20230717,191200,109211810,5360,5360,5360,5360,0
|
|
20230717,191100,109211810,5360,5360,5360,5360,0
|
|
20230717,191000,109211810,5360,5360,5360,5360,800
|
|
20230717,190900,109211810,5360,5360,5360,5360,0
|
|
20230717,190800,109211810,5360,5360,5360,5360,0
|
|
20230717,190700,109211810,5360,5360,5360,5360,0
|
|
20230717,190600,109211810,5360,5360,5360,5360,0
|
|
20230717,190500,109211810,5360,5360,5360,5360,0
|
|
20230717,190400,109211810,5360,5360,5360,5360,0
|
|
20230717,190300,109211810,5360,5360,5360,5360,0
|
|
20230717,190200,109211810,5360,5360,5360,5360,0
|
|
20230717,190100,109211810,5360,5360,5360,5360,0
|
|
20230717,190000,109211810,5360,5360,5360,5360,0
|
|
20230717,185900,109211810,5360,5360,5360,5360,0
|
|
20230717,185800,109211810,5360,5360,5360,5360,0
|
|
20230717,185700,109211810,5360,5360,5360,5360,0
|
|
20230717,185600,109211810,5360,5360,5360,5360,0
|
|
20230717,185500,109211810,5360,5360,5360,5360,0
|
|
20230717,185400,109211810,5360,5360,5360,5360,0
|
|
20230717,185300,109211810,5360,5360,5360,5360,0
|
|
20230717,185200,109211810,5360,5360,5360,5360,0
|
|
20230717,185100,109211810,5360,5360,5360,5360,0
|
|
20230717,185000,109211810,5360,5360,5360,5360,0
|
|
20230717,184900,109211810,5360,5360,5360,5360,0
|
|
20230717,184800,109211810,5360,5360,5360,5360,0
|
|
20230717,184700,109211810,5360,5360,5360,5360,0
|
|
20230717,184600,109211810,5360,5360,5360,5360,0
|
|
20230717,184500,109211810,5360,5360,5360,5360,0
|
|
20230717,184400,109211810,5360,5360,5360,5360,0
|
|
20230717,184300,109211810,5360,5360,5360,5360,0
|
|
20230717,184200,109211810,5360,5360,5360,5360,0
|
|
20230717,184100,109211810,5360,5360,5360,5360,0
|
|
20230717,184000,109211810,5360,5360,5360,5360,800
|
|
20230717,183900,109211810,5360,5360,5360,5360,0
|
|
20230717,183800,109211810,5360,5360,5360,5360,0
|
|
20230717,183700,109211810,5360,5360,5360,5360,0
|
|
20230717,183600,109211810,5360,5360,5360,5360,0
|
|
20230717,183500,109211810,5360,5360,5360,5360,0
|
|
20230717,183400,109211810,5360,5360,5360,5360,0
|
|
20230717,183300,109211810,5360,5360,5360,5360,0
|
|
20230717,183200,109211810,5360,5360,5360,5360,0
|
|
20230717,183100,109211810,5360,5360,5360,5360,0
|
|
20230717,183000,109211810,5360,5360,5360,5360,0
|
|
20230717,182900,109211810,5360,5360,5360,5360,0
|
|
20230717,182800,109211810,5360,5360,5360,5360,0
|
|
20230717,182700,109211810,5360,5360,5360,5360,0
|
|
20230717,182600,109211810,5360,5360,5360,5360,0
|
|
20230717,182500,109211810,5360,5360,5360,5360,0
|
|
20230717,182400,109211810,5360,5360,5360,5360,0
|
|
20230717,182300,109211810,5360,5360,5360,5360,0
|
|
20230717,182200,109211810,5360,5360,5360,5360,0
|
|
20230717,182100,109211810,5360,5360,5360,5360,0
|
|
20230717,182000,109211810,5360,5360,5360,5360,0
|
|
20230717,181900,109211810,5360,5360,5360,5360,0
|
|
20230717,181800,109211810,5360,5360,5360,5360,0
|
|
20230717,181700,109211810,5360,5360,5360,5360,0
|
|
20230717,181600,109211810,5360,5360,5360,5360,0
|
|
20230717,181500,109211810,5360,5360,5360,5360,0
|
|
20230717,181400,109211810,5360,5360,5360,5360,0
|
|
20230717,181300,109211810,5360,5360,5360,5360,0
|
|
20230717,181200,109211810,5360,5360,5360,5360,0
|
|
20230717,181100,109211810,5360,5360,5360,5360,0
|
|
20230717,181000,109211810,5360,5360,5360,5360,800
|
|
20230717,180900,109211810,5360,5360,5360,5360,0
|
|
20230717,180800,109211810,5360,5360,5360,5360,0
|
|
20230717,180700,109211810,5360,5360,5360,5360,0
|
|
20230717,180600,109211810,5360,5360,5360,5360,0
|
|
20230717,180500,109211810,5360,5360,5360,5360,0
|
|
20230717,180400,109211810,5360,5360,5360,5360,0
|
|
20230717,180300,109211810,5360,5360,5360,5360,0
|
|
20230717,180200,109211810,5360,5360,5360,5360,0
|
|
20230717,180100,109211810,5360,5360,5360,5360,0
|
|
20230717,180000,109211810,5360,5360,5360,5360,0
|
|
20230717,175900,109211810,5360,5360,5360,5360,0
|
|
20230717,175800,109211810,5360,5360,5360,5360,0
|
|
20230717,175700,109211810,5360,5360,5360,5360,0
|
|
20230717,175600,109211810,5360,5360,5360,5360,0
|
|
20230717,175500,109211810,5360,5360,5360,5360,0
|
|
20230717,175400,109211810,5360,5360,5360,5360,0
|
|
20230717,175300,109211810,5360,5360,5360,5360,0
|
|
20230717,175200,109211810,5360,5360,5360,5360,0
|
|
20230717,175100,109211810,5360,5360,5360,5360,0
|
|
20230717,175000,109211810,5360,5360,5360,5360,0
|
|
20230717,174900,109211810,5360,5360,5360,5360,0
|
|
20230717,174800,109211810,5360,5360,5360,5360,0
|
|
20230717,174700,109211810,5360,5360,5360,5360,0
|
|
20230717,174600,109211810,5360,5360,5360,5360,0
|
|
20230717,174500,109211810,5360,5360,5360,5360,0
|
|
20230717,174400,109211810,5360,5360,5360,5360,0
|
|
20230717,174300,109211810,5360,5360,5360,5360,0
|
|
20230717,174200,109211810,5360,5360,5360,5360,0
|
|
20230717,174100,109211810,5360,5360,5360,5360,0
|
|
20230717,174000,109211810,5360,5360,5360,5360,800
|
|
20230717,173900,109211810,5360,5360,5360,5360,0
|
|
20230717,173800,109211810,5360,5360,5360,5360,0
|
|
20230717,173700,109211810,5360,5360,5360,5360,0
|
|
20230717,173600,109211810,5360,5360,5360,5360,0
|
|
20230717,173500,109211810,5360,5360,5360,5360,0
|
|
20230717,173400,109211810,5360,5360,5360,5360,0
|
|
20230717,173300,109211810,5360,5360,5360,5360,0
|
|
20230717,173200,109211810,5360,5360,5360,5360,0
|
|
20230717,173100,109211810,5360,5360,5360,5360,0
|
|
20230717,173000,109211810,5360,5360,5360,5360,0
|
|
20230717,172900,109211810,5360,5360,5360,5360,0
|
|
20230717,172800,109211810,5360,5360,5360,5360,0
|
|
20230717,172700,109211810,5360,5360,5360,5360,0
|
|
20230717,172600,109211810,5360,5360,5360,5360,0
|
|
20230717,172500,109211810,5360,5360,5360,5360,0
|
|
20230717,172400,109211810,5360,5360,5360,5360,0
|
|
20230717,172300,109211810,5360,5360,5360,5360,0
|
|
20230717,172200,109211810,5360,5360,5360,5360,0
|
|
20230717,172100,109211810,5360,5360,5360,5360,0
|
|
20230717,172000,109211810,5360,5360,5360,5360,0
|
|
20230717,171900,109211810,5360,5360,5360,5360,0
|
|
20230717,171800,109211810,5360,5360,5360,5360,0
|
|
20230717,171700,109211810,5360,5360,5360,5360,0
|
|
20230717,171600,109211810,5360,5360,5360,5360,0
|
|
20230717,171500,109211810,5360,5360,5360,5360,0
|
|
20230717,171400,109211810,5360,5360,5360,5360,0
|
|
20230717,171300,109211810,5360,5360,5360,5360,0
|
|
20230717,171200,109211810,5360,5360,5360,5360,0
|
|
20230717,171100,109211810,5360,5360,5360,5360,0
|
|
20230717,171000,109211810,5360,5360,5360,5360,800
|
|
20230717,170900,109211810,5360,5360,5360,5360,0
|
|
20230717,170800,109211810,5360,5360,5360,5360,0
|
|
20230717,170700,109211810,5360,5360,5360,5360,0
|
|
20230717,170600,109211810,5360,5360,5360,5360,0
|
|
20230717,170500,109211810,5360,5360,5360,5360,0
|
|
20230717,170400,109211810,5360,5360,5360,5360,0
|
|
20230717,170300,109211810,5360,5360,5360,5360,0
|
|
20230717,170200,109211810,5360,5360,5360,5360,0
|
|
20230717,170100,109211810,5360,5360,5360,5360,0
|
|
20230717,170000,109211810,5360,5360,5360,5360,0
|
|
20230717,165900,109211810,5360,5360,5360,5360,0
|
|
20230717,165800,109211810,5360,5360,5360,5360,0
|
|
20230717,165700,109211810,5360,5360,5360,5360,0
|
|
20230717,165600,109211810,5360,5360,5360,5360,0
|
|
20230717,165500,109211810,5360,5360,5360,5360,0
|
|
20230717,165400,109211810,5360,5360,5360,5360,0
|
|
20230717,165300,109211810,5360,5360,5360,5360,0
|
|
20230717,165200,109211810,5360,5360,5360,5360,0
|
|
20230717,165100,109211810,5360,5360,5360,5360,0
|
|
20230717,165000,109211810,5360,5360,5360,5360,0
|
|
20230717,164900,109211810,5360,5360,5360,5360,0
|
|
20230717,164800,109211810,5360,5360,5360,5360,0
|
|
20230717,164700,109211810,5360,5360,5360,5360,0
|
|
20230717,164600,109211810,5360,5360,5360,5360,0
|
|
20230717,164500,109211810,5360,5360,5360,5360,0
|
|
20230717,164400,109211810,5360,5360,5360,5360,0
|
|
20230717,164300,109211810,5360,5360,5360,5360,0
|
|
20230717,164200,109211810,5360,5360,5360,5360,0
|
|
20230717,164100,109211810,5360,5360,5360,5360,0
|
|
20230717,164000,109211810,5360,5360,5360,5360,800
|
|
20230717,163900,109211810,5360,5360,5360,5360,0
|
|
20230717,163800,109211810,5360,5360,5360,5360,0
|
|
20230717,163700,109211810,5360,5360,5360,5360,0
|
|
20230717,163600,109211810,5360,5360,5360,5360,0
|
|
20230717,163500,109211810,5360,5360,5360,5360,0
|
|
20230717,163400,109211810,5360,5360,5360,5360,0
|
|
20230717,163300,109211810,5360,5360,5360,5360,0
|
|
20230717,163200,109211810,5360,5360,5360,5360,0
|
|
20230717,163100,109211810,5360,5360,5360,5360,0
|
|
20230717,163000,109211810,5360,5360,5360,5360,0
|
|
20230717,162900,109211810,5360,5360,5360,5360,0
|
|
20230717,162800,109211810,5360,5360,5360,5360,0
|
|
20230717,162700,109211810,5360,5360,5360,5360,0
|
|
20230717,162600,109211810,5360,5360,5360,5360,0
|
|
20230717,162500,109211810,5360,5360,5360,5360,0
|
|
20230717,162400,109211810,5360,5360,5360,5360,0
|
|
20230717,162300,109211810,5360,5360,5360,5360,0
|
|
20230717,162200,109211810,5360,5360,5360,5360,0
|
|
20230717,162100,109211810,5360,5360,5360,5360,0
|
|
20230717,162000,109211810,5360,5360,5360,5360,0
|
|
20230717,161900,109211810,5360,5360,5360,5360,0
|
|
20230717,161800,109211810,5360,5360,5360,5360,0
|
|
20230717,161700,109211810,5360,5360,5360,5360,0
|
|
20230717,161600,109211810,5360,5360,5360,5360,0
|
|
20230717,161500,109211810,5360,5360,5360,5360,0
|
|
20230717,161400,109211810,5360,5360,5360,5360,0
|
|
20230717,161300,109211810,5360,5360,5360,5360,0
|
|
20230717,161200,109211810,5360,5360,5360,5360,0
|
|
20230717,161100,109211810,5360,5360,5360,5360,0
|
|
20230717,161000,109211810,5360,5360,5360,5360,800
|
|
20230717,160900,109211810,5360,5360,5360,5360,0
|
|
20230717,160800,109211810,5360,5360,5360,5360,0
|
|
20230717,160700,109211810,5360,5360,5360,5360,0
|
|
20230717,160600,109211810,5360,5360,5360,5360,0
|
|
20230717,160500,109211810,5360,5360,5360,5360,0
|
|
20230717,160400,109211810,5360,5360,5360,5360,0
|
|
20230717,160300,109211810,5360,5360,5360,5360,0
|
|
20230717,160200,109211810,5360,5360,5360,5360,0
|
|
20230717,160100,109211810,5360,5360,5360,5360,0
|
|
20230717,160000,109211810,5360,5360,5360,5360,0
|
|
20230717,155900,109211810,5360,5360,5360,5360,0
|
|
20230717,155800,109211810,5360,5360,5360,5360,0
|
|
20230717,155700,109211810,5360,5360,5360,5360,0
|
|
20230717,155600,109211810,5360,5360,5360,5360,0
|
|
20230717,155500,109211810,5360,5360,5360,5360,0
|
|
20230717,155400,109211810,5360,5360,5360,5360,0
|
|
20230717,155300,109211810,5360,5360,5360,5360,0
|
|
20230717,155200,109211810,5360,5360,5360,5360,0
|
|
20230717,155100,109211810,5360,5360,5360,5360,0
|
|
20230717,155000,109211810,5360,5360,5360,5360,0
|
|
20230717,154900,109211810,5360,5360,5360,5360,0
|
|
20230717,154800,109211810,5360,5360,5360,5360,0
|
|
20230717,154700,109211810,5360,5360,5360,5360,0
|
|
20230717,154600,109211810,5360,5360,5360,5360,0
|
|
20230717,154500,109211810,5360,5360,5360,5360,0
|
|
20230717,154400,109211810,5360,5360,5360,5360,0
|
|
20230717,154300,109211810,5360,5360,5360,5360,0
|
|
20230717,154200,109211810,5360,5360,5360,5360,0
|
|
20230717,154100,109211810,5360,5360,5360,5360,0
|
|
20230717,154000,109211810,5360,5360,5360,5360,800
|
|
20230717,153900,109211810,5360,5360,5360,5360,0
|
|
20230717,153800,109211810,5360,5360,5360,5360,0
|
|
20230717,153700,109211810,5360,5360,5360,5360,0
|
|
20230717,153600,109211810,5360,5360,5360,5360,0
|
|
20230717,153500,109211810,5360,5360,5360,5360,0
|
|
20230717,153400,109211810,5360,5360,5360,5360,0
|
|
20230717,153300,109211810,5360,5360,5360,5360,0
|
|
20230717,153200,109211810,5360,5360,5360,5360,0
|
|
20230717,153100,109211810,5360,5360,5360,5360,0
|
|
20230717,153000,109211810,5360,5360,5360,5360,800
|
|
20230717,152900,104923810,5320,5320,5320,5320,0
|
|
20230717,152800,104923810,5320,5320,5320,5320,0
|
|
20230717,152700,104923810,5320,5320,5320,5320,0
|
|
20230717,152600,104923810,5320,5320,5320,5320,0
|
|
20230717,152500,104923810,5320,5320,5320,5320,0
|
|
20230717,152400,104923810,5320,5320,5320,5320,0
|
|
20230717,152300,104923810,5320,5320,5320,5320,0
|
|
20230717,152200,104923810,5320,5320,5320,5320,0
|
|
20230717,152100,104923810,5320,5320,5320,5320,0
|
|
20230717,152000,104923810,5320,5320,5320,5320,0
|
|
20230717,151900,104923810,5320,5320,5330,5290,81
|
|
20230717,151800,104493300,5270,5270,5270,5270,0
|
|
20230717,151700,104493300,5270,5310,5310,5270,400
|
|
20230717,151600,102373560,5320,5320,5320,5320,1
|
|
20230717,151500,102368240,5340,5340,5340,5340,0
|
|
20230717,151400,102368240,5340,5340,5340,5340,1
|
|
20230717,151300,102362900,5340,5340,5340,5340,0
|
|
20230717,151200,102362900,5340,5340,5340,5340,0
|
|
20230717,151100,102362900,5340,5340,5340,5340,2
|
|
20230717,151000,102352220,5340,5340,5340,5340,0
|
|
20230717,150900,102352220,5340,5340,5340,5340,0
|
|
20230717,150800,102352220,5340,5340,5340,5340,0
|
|
20230717,150700,102352220,5340,5340,5340,5340,0
|
|
20230717,150600,102352220,5340,5340,5340,5340,0
|
|
20230717,150500,102352220,5340,5340,5340,5340,0
|
|
20230717,150400,102352220,5340,5340,5340,5340,0
|
|
20230717,150300,102352220,5340,5340,5340,5340,0
|
|
20230717,150200,102352220,5340,5340,5340,5340,0
|
|
20230717,150100,102352220,5340,5340,5340,5340,0
|
|
20230717,150000,102352220,5340,5330,5340,5330,129
|
|
20230717,145900,101663370,5340,5340,5340,5340,0
|
|
20230717,145800,101663370,5340,5340,5340,5340,1
|
|
20230717,145700,101658030,5370,5370,5370,5370,1
|
|
20230717,145600,101652660,5350,5360,5360,5350,376
|
|
20230717,145500,99641050,5370,5370,5370,5370,1
|
|
20230717,145400,99635680,5420,5390,5420,5390,504
|
|
20230717,145300,96912250,5400,5340,5400,5340,1078
|
|
20230717,145200,91121040,5340,5340,5340,5340,2
|
|
20230717,145100,91110360,5350,5350,5350,5350,0
|
|
20230717,145000,91110360,5350,5350,5350,5350,0
|
|
20230717,144900,91110360,5350,5350,5350,5350,0
|
|
20230717,144800,91110360,5350,5330,5350,5330,20
|
|
20230717,144700,91003690,5330,5330,5330,5330,0
|
|
20230717,144600,91003690,5330,5330,5330,5330,100
|
|
20230717,144500,90470690,5330,5270,5330,5270,614
|
|
20230717,144400,87202560,5250,5220,5250,5220,145
|
|
20230717,144300,86445060,5220,5240,5240,5220,3
|
|
20230717,144200,86429370,5250,5330,5330,5250,736
|
|
20230717,144100,82536450,5290,5360,5360,5280,320
|
|
20230717,144000,80846470,5310,5310,5310,5310,1
|
|
20230717,143900,80841160,5360,5360,5360,5360,10
|
|
20230717,143800,80787560,5310,5310,5310,5310,1
|
|
20230717,143700,80782250,5320,5260,5380,5260,1101
|
|
20230717,143600,74877640,5290,5290,5290,5290,1
|
|
20230717,143500,74872350,5290,5290,5290,5290,2
|
|
20230717,143400,74861770,5290,5290,5290,5290,0
|
|
20230717,143300,74861770,5290,5290,5290,5290,2
|
|
20230717,143200,74851190,5260,5260,5290,5260,3
|
|
20230717,143100,74835380,5280,5280,5280,5280,1
|
|
20230717,143000,74830100,5280,5280,5280,5280,4
|
|
20230717,142900,74808980,5290,5290,5290,5290,0
|
|
20230717,142800,74808980,5290,5290,5290,5290,0
|
|
20230717,142700,74808980,5290,5290,5290,5290,0
|
|
20230717,142600,74808980,5290,5200,5290,5200,809
|
|
20230717,142500,70560200,5170,5170,5170,5170,2
|
|
20230717,142400,70549860,5200,5200,5200,5200,39
|
|
20230717,142300,70347060,5200,5200,5200,5200,0
|
|
20230717,142200,70347060,5200,5200,5200,5200,61
|
|
20230717,142100,70029860,5200,5200,5200,5200,0
|
|
20230717,142000,70029860,5200,5200,5200,5200,0
|
|
20230717,141900,70029860,5200,5200,5200,5200,0
|
|
20230717,141800,70029860,5200,5200,5200,5200,0
|
|
20230717,141700,70029860,5200,5200,5200,5200,0
|
|
20230717,141600,70029860,5200,5200,5200,5200,0
|
|
20230717,141500,70029860,5200,5200,5200,5200,0
|
|
20230717,141400,70029860,5200,5200,5200,5200,0
|
|
20230717,141300,70029860,5200,5200,5200,5200,0
|
|
20230717,141200,70029860,5200,5200,5200,5200,0
|
|
20230717,141100,70029860,5200,5200,5200,5200,0
|
|
20230717,141000,70029860,5200,5200,5200,5200,0
|
|
20230717,140900,70029860,5200,5200,5200,5200,0
|
|
20230717,140800,70029860,5200,5200,5200,5200,0
|
|
20230717,140700,70029860,5200,5200,5200,5200,0
|
|
20230717,140600,70029860,5200,5200,5200,5200,0
|
|
20230717,140500,70029860,5200,5200,5200,5200,0
|
|
20230717,140400,70029860,5200,5200,5200,5200,0
|
|
20230717,140300,70029860,5200,5200,5200,5200,0
|
|
20230717,140200,70029860,5200,5200,5200,5200,0
|
|
20230717,140100,70029860,5200,5200,5200,5200,0
|
|
20230717,140000,70029860,5200,5200,5200,5200,0
|
|
20230717,135900,70029860,5200,5200,5200,5200,0
|
|
20230717,135800,70029860,5200,5200,5200,5200,0
|
|
20230717,135700,70029860,5200,5200,5200,5200,0
|
|
20230717,135600,70029860,5200,5200,5200,5200,0
|
|
20230717,135500,70029860,5200,5200,5200,5200,0
|
|
20230717,135400,70029860,5200,5200,5200,5200,0
|
|
20230717,135300,70029860,5200,5200,5200,5200,0
|
|
20230717,135200,70029860,5200,5200,5200,5200,0
|
|
20230717,135100,70029860,5200,5200,5200,5200,0
|
|
20230717,135000,70029860,5200,5200,5200,5200,0
|
|
20230717,134900,70029860,5200,5200,5200,5200,2
|
|
20230717,134800,70019460,5180,5180,5180,5180,50
|
|
20230717,134700,69760460,5170,5170,5170,5170,60
|
|
20230717,134600,69450260,5170,5170,5170,5170,2
|
|
20230717,134500,69439920,5200,5180,5200,5180,4
|
|
20230717,134400,69419160,5170,5170,5170,5170,0
|
|
20230717,134300,69419160,5170,5170,5170,5170,0
|
|
20230717,134200,69419160,5170,5170,5170,5170,951
|
|
20230717,134100,64502490,5170,5160,5170,5160,1041
|
|
20230717,134000,59123200,5160,5130,5160,5130,2
|
|
20230717,133900,59112910,5150,5150,5150,5150,0
|
|
20230717,133800,59112910,5150,5150,5150,5150,1
|
|
20230717,133700,59107760,5160,5160,5160,5160,0
|
|
20230717,133600,59107760,5160,5130,5160,5130,22
|
|
20230717,133500,58994840,5130,5130,5130,5130,0
|
|
20230717,133400,58994840,5130,5130,5130,5130,0
|
|
20230717,133300,58994840,5130,5120,5130,5120,122
|
|
20230717,133200,58369120,5120,5120,5120,5120,0
|
|
20230717,133100,58369120,5120,5120,5120,5120,0
|
|
20230717,133000,58369120,5120,5120,5120,5120,15
|
|
20230717,132900,58292320,5120,5120,5120,5120,30
|
|
20230717,132800,58138720,5110,5110,5110,5110,50
|
|
20230717,132700,57883220,5100,5100,5100,5100,3
|
|
20230717,132600,57867920,5110,5110,5110,5110,2
|
|
20230717,132500,57857700,5110,5110,5110,5110,2
|
|
20230717,132400,57847480,5140,5110,5140,5110,50
|
|
20230717,132300,57591800,5100,5080,5100,5080,312
|
|
20230717,132200,56002600,5080,5080,5080,5080,0
|
|
20230717,132100,56002600,5080,5080,5080,5080,0
|
|
20230717,132000,56002600,5080,5080,5080,5080,0
|
|
20230717,131900,56002600,5080,5070,5080,5070,4
|
|
20230717,131800,55982310,5070,5070,5070,5070,96
|
|
20230717,131700,55495590,5060,5060,5060,5060,0
|
|
20230717,131600,55495590,5060,5060,5060,5060,0
|
|
20230717,131500,55495590,5060,5060,5060,5060,0
|
|
20230717,131400,55495590,5060,5060,5060,5060,3
|
|
20230717,131300,55480410,5060,5060,5060,5060,104
|
|
20230717,131200,54954170,5060,5060,5060,5060,0
|
|
20230717,131100,54954170,5060,5060,5060,5060,0
|
|
20230717,131000,54954170,5060,5060,5060,5060,0
|
|
20230717,130900,54954170,5060,5060,5060,5060,0
|
|
20230717,130800,54954170,5060,5060,5060,5060,0
|
|
20230717,130700,54954170,5060,5060,5060,5060,0
|
|
20230717,130600,54954170,5060,5060,5060,5060,0
|
|
20230717,130500,54954170,5060,5060,5060,5060,0
|
|
20230717,130400,54954170,5060,5060,5060,5060,0
|
|
20230717,130300,54954170,5060,5060,5060,5060,0
|
|
20230717,130200,54954170,5060,5060,5060,5060,0
|
|
20230717,130100,54954170,5060,5060,5060,5060,0
|
|
20230717,130000,54954170,5060,5060,5060,5060,0
|
|
20230717,125900,54954170,5060,5060,5060,5060,0
|
|
20230717,125800,54954170,5060,5060,5060,5060,12
|
|
20230717,125700,54893450,5040,5040,5040,5040,0
|
|
20230717,125600,54893450,5040,5040,5040,5040,0
|
|
20230717,125500,54893450,5040,5040,5040,5040,0
|
|
20230717,125400,54893450,5040,5040,5040,5040,0
|
|
20230717,125300,54893450,5040,5040,5040,5040,0
|
|
20230717,125200,54893450,5040,5040,5040,5040,0
|
|
20230717,125100,54893450,5040,5040,5040,5040,1
|
|
20230717,125000,54888410,5060,5060,5060,5060,10
|
|
20230717,124900,54837810,5060,5060,5060,5060,0
|
|
20230717,124800,54837810,5060,5060,5060,5060,0
|
|
20230717,124700,54837810,5060,5060,5060,5060,0
|
|
20230717,124600,54837810,5060,5060,5060,5060,0
|
|
20230717,124500,54837810,5060,5060,5060,5060,0
|
|
20230717,124400,54837810,5060,5060,5060,5060,5
|
|
20230717,124300,54812510,5050,5050,5050,5050,0
|
|
20230717,124200,54812510,5050,5050,5050,5050,123
|
|
20230717,124100,54191360,5050,5050,5050,5050,0
|
|
20230717,124000,54191360,5050,5050,5050,5050,0
|
|
20230717,123900,54191360,5050,5050,5050,5050,0
|
|
20230717,123800,54191360,5050,5050,5050,5050,0
|
|
20230717,123700,54191360,5050,5050,5050,5050,0
|
|
20230717,123600,54191360,5050,5050,5050,5050,0
|
|
20230717,123500,54191360,5050,5050,5050,5050,0
|
|
20230717,123400,54191360,5050,5050,5050,5050,0
|
|
20230717,123300,54191360,5050,5050,5050,5050,0
|
|
20230717,123200,54191360,5050,5050,5050,5050,0
|
|
20230717,123100,54191360,5050,5050,5050,5050,0
|
|
20230717,123000,54191360,5050,5050,5050,5050,0
|
|
20230717,122900,54191360,5050,5050,5050,5050,0
|
|
20230717,122800,54191360,5050,5050,5050,5050,0
|
|
20230717,122700,54191360,5050,5050,5050,5050,0
|
|
20230717,122600,54191360,5050,5050,5050,5050,0
|
|
20230717,122500,54191360,5050,5050,5050,5050,0
|
|
20230717,122400,54191360,5050,5050,5050,5050,0
|
|
20230717,122300,54191360,5050,5050,5050,5050,0
|
|
20230717,122200,54191360,5050,5050,5050,5050,0
|
|
20230717,122100,54191360,5050,5050,5050,5050,0
|
|
20230717,122000,54191360,5050,5050,5050,5050,0
|
|
20230717,121900,54191360,5050,5050,5050,5050,22
|
|
20230717,121800,54080260,5060,5060,5060,5060,0
|
|
20230717,121700,54080260,5060,5070,5070,5060,132
|
|
20230717,121600,53412270,5080,5080,5080,5080,0
|
|
20230717,121500,53412270,5080,5080,5080,5080,2
|
|
20230717,121400,53402110,5080,5080,5080,5080,10
|
|
20230717,121300,53351310,5080,5080,5080,5080,0
|
|
20230717,121200,53351310,5080,5080,5080,5080,0
|
|
20230717,121100,53351310,5080,5080,5080,5080,0
|
|
20230717,121000,53351310,5080,5080,5080,5080,0
|
|
20230717,120900,53351310,5080,5080,5080,5080,0
|
|
20230717,120800,53351310,5080,5080,5080,5080,0
|
|
20230717,120700,53351310,5080,5080,5080,5080,0
|
|
20230717,120600,53351310,5080,5080,5080,5080,0
|
|
20230717,120500,53351310,5080,5080,5080,5080,0
|
|
20230717,120400,53351310,5080,5080,5080,5080,1
|
|
20230717,120300,53346230,5080,5070,5080,5070,8
|
|
20230717,120200,53305640,5070,5070,5070,5070,0
|
|
20230717,120100,53305640,5070,5070,5070,5070,0
|
|
20230717,120000,53305640,5070,5070,5070,5070,0
|
|
20230717,115900,53305640,5070,5070,5070,5070,20
|
|
20230717,115800,53204240,5070,5070,5070,5070,0
|
|
20230717,115700,53204240,5070,5070,5070,5070,0
|
|
20230717,115600,53204240,5070,5070,5070,5070,0
|
|
20230717,115500,53204240,5070,5070,5070,5070,0
|
|
20230717,115400,53204240,5070,5070,5070,5070,0
|
|
20230717,115300,53204240,5070,5070,5070,5070,0
|
|
20230717,115200,53204240,5070,5070,5070,5070,0
|
|
20230717,115100,53204240,5070,5070,5070,5070,0
|
|
20230717,115000,53204240,5070,5070,5070,5070,0
|
|
20230717,114900,53204240,5070,5070,5070,5070,0
|
|
20230717,114800,53204240,5070,5070,5070,5070,0
|
|
20230717,114700,53204240,5070,5070,5070,5070,0
|
|
20230717,114600,53204240,5070,5070,5070,5070,0
|
|
20230717,114500,53204240,5070,5070,5070,5070,0
|
|
20230717,114400,53204240,5070,5070,5070,5070,0
|
|
20230717,114300,53204240,5070,5070,5070,5070,0
|
|
20230717,114200,53204240,5070,5070,5070,5070,0
|
|
20230717,114100,53204240,5070,5070,5070,5070,0
|
|
20230717,114000,53204240,5070,5070,5070,5070,0
|
|
20230717,113900,53204240,5070,5070,5070,5070,0
|
|
20230717,113800,53204240,5070,5070,5070,5070,0
|
|
20230717,113700,53204240,5070,5070,5070,5070,0
|
|
20230717,113600,53204240,5070,5070,5070,5070,0
|
|
20230717,113500,53204240,5070,5070,5070,5070,1
|
|
20230717,113400,53199170,5070,5070,5070,5070,0
|
|
20230717,113300,53199170,5070,5070,5070,5070,100
|
|
20230717,113200,52692170,5070,5070,5070,5070,0
|
|
20230717,113100,52692170,5070,5070,5070,5070,0
|
|
20230717,113000,52692170,5070,5070,5070,5070,0
|
|
20230717,112900,52692170,5070,5070,5070,5070,0
|
|
20230717,112800,52692170,5070,5070,5070,5070,2
|
|
20230717,112700,52682030,5070,5070,5070,5070,0
|
|
20230717,112600,52682030,5070,5070,5070,5070,0
|
|
20230717,112500,52682030,5070,5070,5070,5070,0
|
|
20230717,112400,52682030,5070,5070,5070,5070,0
|
|
20230717,112300,52682030,5070,5070,5070,5070,0
|
|
20230717,112200,52682030,5070,5070,5070,5070,1
|
|
20230717,112100,52676960,5060,5060,5060,5060,0
|
|
20230717,112000,52676960,5060,5060,5060,5060,0
|
|
20230717,111900,52676960,5060,5060,5060,5060,0
|
|
20230717,111800,52676960,5060,5060,5060,5060,1
|
|
20230717,111700,52671900,5070,5070,5070,5070,30
|
|
20230717,111600,52519800,5070,5070,5070,5070,0
|
|
20230717,111500,52519800,5070,5070,5070,5070,0
|
|
20230717,111400,52519800,5070,5070,5070,5070,0
|
|
20230717,111300,52519800,5070,5070,5070,5070,50
|
|
20230717,111200,52266300,5070,5070,5070,5070,5
|
|
20230717,111100,52240950,5080,5080,5080,5080,0
|
|
20230717,111000,52240950,5080,5080,5080,5080,0
|
|
20230717,110900,52240950,5080,5080,5080,5080,0
|
|
20230717,110800,52240950,5080,5080,5080,5080,0
|
|
20230717,110700,52240950,5080,5080,5080,5080,0
|
|
20230717,110600,52240950,5080,5070,5080,5070,128
|
|
20230717,110500,51591980,5040,5040,5040,5040,0
|
|
20230717,110400,51591980,5040,5040,5040,5040,40
|
|
20230717,110300,51390380,5070,5070,5070,5070,0
|
|
20230717,110200,51390380,5070,5070,5070,5070,0
|
|
20230717,110100,51390380,5070,5060,5070,5060,30
|
|
20230717,110000,51238560,5040,5040,5040,5040,0
|
|
20230717,105900,51238560,5040,5040,5040,5040,0
|
|
20230717,105800,51238560,5040,5040,5040,5040,0
|
|
20230717,105700,51238560,5040,5040,5040,5040,0
|
|
20230717,105600,51238560,5040,5040,5040,5040,0
|
|
20230717,105500,51238560,5040,5040,5040,5040,0
|
|
20230717,105400,51238560,5040,5040,5040,5040,0
|
|
20230717,105300,51238560,5040,5040,5040,5040,0
|
|
20230717,105200,51238560,5040,5040,5040,5040,0
|
|
20230717,105100,51238560,5040,5040,5040,5040,0
|
|
20230717,105000,51238560,5040,5040,5040,5040,4
|
|
20230717,104900,51218400,5070,5070,5070,5070,10
|
|
20230717,104800,51167700,5070,5070,5070,5070,0
|
|
20230717,104700,51167700,5070,5070,5070,5070,0
|
|
20230717,104600,51167700,5070,5070,5070,5070,0
|
|
20230717,104500,51167700,5070,5070,5070,5070,0
|
|
20230717,104400,51167700,5070,5070,5070,5070,0
|
|
20230717,104300,51167700,5070,5070,5070,5070,0
|
|
20230717,104200,51167700,5070,5070,5070,5070,0
|
|
20230717,104100,51167700,5070,5070,5070,5070,0
|
|
20230717,104000,51167700,5070,5070,5070,5070,0
|
|
20230717,103900,51167700,5070,5040,5070,5040,570
|
|
20230717,103800,48294490,5060,5060,5060,5060,0
|
|
20230717,103700,48294490,5060,5050,5060,5040,501
|
|
20230717,103600,45768300,5070,5070,5070,5070,0
|
|
20230717,103500,45768300,5070,5070,5070,5070,0
|
|
20230717,103400,45768300,5070,5070,5070,5070,0
|
|
20230717,103300,45768300,5070,5070,5070,5070,0
|
|
20230717,103200,45768300,5070,5070,5070,5070,0
|
|
20230717,103100,45768300,5070,5060,5070,5050,503
|
|
20230717,103000,43228060,5070,5070,5070,5070,0
|
|
20230717,102900,43228060,5070,5070,5070,5070,0
|
|
20230717,102800,43228060,5070,5070,5070,5070,0
|
|
20230717,102700,43228060,5070,5070,5070,5070,0
|
|
20230717,102600,43228060,5070,5070,5070,5070,0
|
|
20230717,102500,43228060,5070,5070,5070,5070,0
|
|
20230717,102400,43228060,5070,5070,5070,5070,9
|
|
20230717,102300,43182430,5070,5070,5070,5070,0
|
|
20230717,102200,43182430,5070,5070,5070,5070,0
|
|
20230717,102100,43182430,5070,5070,5070,5070,0
|
|
20230717,102000,43182430,5070,5070,5070,5070,0
|
|
20230717,101900,43182430,5070,5070,5070,5070,0
|
|
20230717,101800,43182430,5070,5070,5070,5070,197
|
|
20230717,101700,42183640,5070,5070,5070,5070,0
|
|
20230717,101600,42183640,5070,5070,5070,5070,0
|
|
20230717,101500,42183640,5070,5070,5070,5070,0
|
|
20230717,101400,42183640,5070,5070,5070,5070,0
|
|
20230717,101300,42183640,5070,5070,5070,5070,0
|
|
20230717,101200,42183640,5070,5070,5070,5070,0
|
|
20230717,101100,42183640,5070,5070,5070,5070,0
|
|
20230717,101000,42183640,5070,5070,5070,5070,30
|
|
20230717,100900,42031540,5070,5060,5070,5060,54
|
|
20230717,100800,41758270,5060,5060,5060,5050,12
|
|
20230717,100700,41697650,5040,5050,5050,5040,501
|
|
20230717,100600,39171620,5060,5060,5060,5060,0
|
|
20230717,100500,39171620,5060,5050,5060,5050,152
|
|
20230717,100400,38404010,5070,5070,5070,5070,0
|
|
20230717,100300,38404010,5070,5070,5070,5070,0
|
|
20230717,100200,38404010,5070,5070,5070,5070,0
|
|
20230717,100100,38404010,5070,5070,5070,5070,0
|
|
20230717,100000,38404010,5070,5070,5070,5070,0
|
|
20230717,095900,38404010,5070,5070,5070,5070,0
|
|
20230717,095800,38404010,5070,5070,5070,5070,0
|
|
20230717,095700,38404010,5070,5070,5070,5070,0
|
|
20230717,095600,38404010,5070,5070,5070,5070,0
|
|
20230717,095500,38404010,5070,5070,5070,5070,0
|
|
20230717,095400,38404010,5070,5070,5070,5070,0
|
|
20230717,095300,38404010,5070,5070,5070,5070,0
|
|
20230717,095200,38404010,5070,5070,5070,5070,1
|
|
20230717,095100,38398940,5060,5060,5060,5060,100
|
|
20230717,095000,37892940,5070,5070,5070,5070,0
|
|
20230717,094900,37892940,5070,5070,5070,5070,0
|
|
20230717,094800,37892940,5070,5070,5070,5070,0
|
|
20230717,094700,37892940,5070,5070,5070,5070,83
|
|
20230717,094600,37472130,5090,5090,5090,5090,0
|
|
20230717,094500,37472130,5090,5070,5090,5070,6
|
|
20230717,094400,37441680,5070,5070,5070,5070,98
|
|
20230717,094300,36944820,5070,5070,5070,5070,1
|
|
20230717,094200,36939750,5070,5070,5070,5070,0
|
|
20230717,094100,36939750,5070,5070,5070,5070,0
|
|
20230717,094000,36939750,5070,5070,5070,5070,0
|
|
20230717,093900,36939750,5070,5060,5070,5060,2
|
|
20230717,093800,36929620,5050,5050,5050,5050,0
|
|
20230717,093700,36929620,5050,5050,5050,5050,0
|
|
20230717,093600,36929620,5050,5050,5050,5050,206
|
|
20230717,093500,35889320,5040,5040,5040,5040,0
|
|
20230717,093400,35889320,5040,5040,5040,5040,0
|
|
20230717,093300,35889320,5040,5040,5040,5040,16
|
|
20230717,093200,35808680,5040,5060,5060,5040,3
|
|
20230717,093100,35793520,5060,5060,5060,5060,1
|
|
20230717,093000,35788460,5020,5040,5040,5020,402
|
|
20230717,092900,33768230,5050,5070,5070,5050,12
|
|
20230717,092800,33707590,5070,5070,5070,5070,50
|
|
20230717,092700,33454090,5070,5070,5070,5070,0
|
|
20230717,092600,33454090,5070,5060,5070,5060,56
|
|
20230717,092500,33170190,5070,5070,5070,5070,0
|
|
20230717,092400,33170190,5070,5070,5070,5070,0
|
|
20230717,092300,33170190,5070,5070,5070,5070,0
|
|
20230717,092200,33170190,5070,5070,5070,5070,0
|
|
20230717,092100,33170190,5070,5040,5070,5040,61
|
|
20230717,092000,32862430,5020,5020,5020,5020,0
|
|
20230717,091900,32862430,5020,5020,5020,5020,35
|
|
20230717,091800,32686730,5040,5040,5040,5040,0
|
|
20230717,091700,32686730,5040,5040,5040,5040,0
|
|
20230717,091600,32686730,5040,5040,5040,5040,3
|
|
20230717,091500,32671610,5020,5050,5050,5020,20
|
|
20230717,091400,32571120,5050,5050,5050,5050,0
|
|
20230717,091300,32571120,5050,5050,5050,5050,1
|
|
20230717,091200,32566070,5010,5070,5070,5010,1018
|
|
20230717,091100,27457190,5070,5070,5070,5070,10
|
|
20230717,091000,27406490,5050,5050,5050,5050,30
|
|
20230717,090900,27254990,5030,5030,5030,5030,47
|
|
20230717,090800,27018580,5070,5050,5070,5020,39
|
|
20230717,090700,26821780,5050,5050,5050,5050,5
|
|
20230717,090600,26796530,5020,5020,5020,5020,152
|
|
20230717,090500,26033490,5010,5080,5080,5010,1050
|
|
20230717,090400,20763710,5040,5150,5150,5040,2912
|
|
20230717,090300,6037800,5150,5170,5200,5150,41
|
|
20230717,090200,5825170,5140,5140,5140,5140,0
|
|
20230717,090100,5825170,5140,5140,5240,5140,231
|
|
20230717,090000,4625700,5100,5100,5100,5100,907
|