675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,201200,220490960,5380,5380,5380,5380,770
|
|
20230620,201100,220490960,5380,5380,5380,5380,0
|
|
20230620,201000,220490960,5380,5380,5380,5380,0
|
|
20230620,200900,220490960,5380,5380,5380,5380,0
|
|
20230620,200800,220490960,5380,5380,5380,5380,0
|
|
20230620,200700,220490960,5380,5380,5380,5380,0
|
|
20230620,200600,220490960,5380,5380,5380,5380,0
|
|
20230620,200500,220490960,5380,5380,5380,5380,0
|
|
20230620,200400,220490960,5380,5380,5380,5380,0
|
|
20230620,200300,220490960,5380,5380,5380,5380,0
|
|
20230620,200200,220490960,5380,5380,5380,5380,0
|
|
20230620,200100,220490960,5380,5380,5380,5380,0
|
|
20230620,200000,220490960,5380,5380,5380,5380,0
|
|
20230620,195900,220490960,5380,5380,5380,5380,0
|
|
20230620,195800,220490960,5380,5380,5380,5380,0
|
|
20230620,195700,220490960,5380,5380,5380,5380,0
|
|
20230620,195600,220490960,5380,5380,5380,5380,0
|
|
20230620,195500,220490960,5380,5380,5380,5380,0
|
|
20230620,195400,220490960,5380,5380,5380,5380,0
|
|
20230620,195300,220490960,5380,5380,5380,5380,0
|
|
20230620,195200,220490960,5380,5380,5380,5380,0
|
|
20230620,195100,220490960,5380,5380,5380,5380,0
|
|
20230620,195000,220490960,5380,5380,5380,5380,0
|
|
20230620,194900,220490960,5380,5380,5380,5380,0
|
|
20230620,194800,220490960,5380,5380,5380,5380,0
|
|
20230620,194700,220490960,5380,5380,5380,5380,0
|
|
20230620,194600,220490960,5380,5380,5380,5380,0
|
|
20230620,194500,220490960,5380,5380,5380,5380,0
|
|
20230620,194400,220490960,5380,5380,5380,5380,0
|
|
20230620,194300,220490960,5380,5380,5380,5380,0
|
|
20230620,194200,220490960,5380,5380,5380,5380,770
|
|
20230620,194100,220490960,5380,5380,5380,5380,0
|
|
20230620,194000,220490960,5380,5380,5380,5380,0
|
|
20230620,193900,220490960,5380,5380,5380,5380,0
|
|
20230620,193800,220490960,5380,5380,5380,5380,0
|
|
20230620,193700,220490960,5380,5380,5380,5380,0
|
|
20230620,193600,220490960,5380,5380,5380,5380,0
|
|
20230620,193500,220490960,5380,5380,5380,5380,0
|
|
20230620,193400,220490960,5380,5380,5380,5380,0
|
|
20230620,193300,220490960,5380,5380,5380,5380,0
|
|
20230620,193200,220490960,5380,5380,5380,5380,0
|
|
20230620,193100,220490960,5380,5380,5380,5380,0
|
|
20230620,193000,220490960,5380,5380,5380,5380,0
|
|
20230620,192900,220490960,5380,5380,5380,5380,0
|
|
20230620,192800,220490960,5380,5380,5380,5380,0
|
|
20230620,192700,220490960,5380,5380,5380,5380,0
|
|
20230620,192600,220490960,5380,5380,5380,5380,0
|
|
20230620,192500,220490960,5380,5380,5380,5380,0
|
|
20230620,192400,220490960,5380,5380,5380,5380,0
|
|
20230620,192300,220490960,5380,5380,5380,5380,0
|
|
20230620,192200,220490960,5380,5380,5380,5380,0
|
|
20230620,192100,220490960,5380,5380,5380,5380,0
|
|
20230620,192000,220490960,5380,5380,5380,5380,0
|
|
20230620,191900,220490960,5380,5380,5380,5380,0
|
|
20230620,191800,220490960,5380,5380,5380,5380,0
|
|
20230620,191700,220490960,5380,5380,5380,5380,0
|
|
20230620,191600,220490960,5380,5380,5380,5380,0
|
|
20230620,191500,220490960,5380,5380,5380,5380,0
|
|
20230620,191400,220490960,5380,5380,5380,5380,0
|
|
20230620,191300,220490960,5380,5380,5380,5380,0
|
|
20230620,191200,220490960,5380,5380,5380,5380,770
|
|
20230620,191100,220490960,5380,5380,5380,5380,0
|
|
20230620,191000,220490960,5380,5380,5380,5380,0
|
|
20230620,190900,220490960,5380,5380,5380,5380,0
|
|
20230620,190800,220490960,5380,5380,5380,5380,0
|
|
20230620,190700,220490960,5380,5380,5380,5380,0
|
|
20230620,190600,220490960,5380,5380,5380,5380,0
|
|
20230620,190500,220490960,5380,5380,5380,5380,0
|
|
20230620,190400,220490960,5380,5380,5380,5380,0
|
|
20230620,190300,220490960,5380,5380,5380,5380,0
|
|
20230620,190200,220490960,5380,5380,5380,5380,0
|
|
20230620,190100,220490960,5380,5380,5380,5380,0
|
|
20230620,190000,220490960,5380,5380,5380,5380,0
|
|
20230620,185900,220490960,5380,5380,5380,5380,0
|
|
20230620,185800,220490960,5380,5380,5380,5380,0
|
|
20230620,185700,220490960,5380,5380,5380,5380,0
|
|
20230620,185600,220490960,5380,5380,5380,5380,0
|
|
20230620,185500,220490960,5380,5380,5380,5380,0
|
|
20230620,185400,220490960,5380,5380,5380,5380,0
|
|
20230620,185300,220490960,5380,5380,5380,5380,0
|
|
20230620,185200,220490960,5380,5380,5380,5380,0
|
|
20230620,185100,220490960,5380,5380,5380,5380,0
|
|
20230620,185000,220490960,5380,5380,5380,5380,0
|
|
20230620,184900,220490960,5380,5380,5380,5380,0
|
|
20230620,184800,220490960,5380,5380,5380,5380,0
|
|
20230620,184700,220490960,5380,5380,5380,5380,0
|
|
20230620,184600,220490960,5380,5380,5380,5380,0
|
|
20230620,184500,220490960,5380,5380,5380,5380,0
|
|
20230620,184400,220490960,5380,5380,5380,5380,0
|
|
20230620,184300,220490960,5380,5380,5380,5380,0
|
|
20230620,184200,220490960,5380,5380,5380,5380,770
|
|
20230620,184100,220490960,5380,5380,5380,5380,0
|
|
20230620,184000,220490960,5380,5380,5380,5380,0
|
|
20230620,183900,220490960,5380,5380,5380,5380,0
|
|
20230620,183800,220490960,5380,5380,5380,5380,0
|
|
20230620,183700,220490960,5380,5380,5380,5380,0
|
|
20230620,183600,220490960,5380,5380,5380,5380,0
|
|
20230620,183500,220490960,5380,5380,5380,5380,0
|
|
20230620,183400,220490960,5380,5380,5380,5380,0
|
|
20230620,183300,220490960,5380,5380,5380,5380,0
|
|
20230620,183200,220490960,5380,5380,5380,5380,0
|
|
20230620,183100,220490960,5380,5380,5380,5380,0
|
|
20230620,183000,220490960,5380,5380,5380,5380,0
|
|
20230620,182900,220490960,5380,5380,5380,5380,0
|
|
20230620,182800,220490960,5380,5380,5380,5380,0
|
|
20230620,182700,220490960,5380,5380,5380,5380,0
|
|
20230620,182600,220490960,5380,5380,5380,5380,0
|
|
20230620,182500,220490960,5380,5380,5380,5380,0
|
|
20230620,182400,220490960,5380,5380,5380,5380,0
|
|
20230620,182300,220490960,5380,5380,5380,5380,0
|
|
20230620,182200,220490960,5380,5380,5380,5380,0
|
|
20230620,182100,220490960,5380,5380,5380,5380,0
|
|
20230620,182000,220490960,5380,5380,5380,5380,0
|
|
20230620,181900,220490960,5380,5380,5380,5380,0
|
|
20230620,181800,220490960,5380,5380,5380,5380,0
|
|
20230620,181700,220490960,5380,5380,5380,5380,0
|
|
20230620,181600,220490960,5380,5380,5380,5380,0
|
|
20230620,181500,220490960,5380,5380,5380,5380,0
|
|
20230620,181400,220490960,5380,5380,5380,5380,0
|
|
20230620,181300,220490960,5380,5380,5380,5380,0
|
|
20230620,181200,220490960,5380,5380,5380,5380,770
|
|
20230620,181100,220490960,5380,5380,5380,5380,0
|
|
20230620,181000,220490960,5380,5380,5380,5380,0
|
|
20230620,180900,220490960,5380,5380,5380,5380,0
|
|
20230620,180800,220490960,5380,5380,5380,5380,0
|
|
20230620,180700,220490960,5380,5380,5380,5380,0
|
|
20230620,180600,220490960,5380,5380,5380,5380,0
|
|
20230620,180500,220490960,5380,5380,5380,5380,0
|
|
20230620,180400,220490960,5380,5380,5380,5380,0
|
|
20230620,180300,220490960,5380,5380,5380,5380,0
|
|
20230620,180200,220490960,5380,5380,5380,5380,0
|
|
20230620,180100,220490960,5380,5380,5380,5380,0
|
|
20230620,180000,220490960,5380,5380,5380,5380,0
|
|
20230620,175900,220490960,5380,5380,5380,5380,0
|
|
20230620,175800,220490960,5380,5380,5380,5380,0
|
|
20230620,175700,220490960,5380,5380,5380,5380,0
|
|
20230620,175600,220490960,5380,5380,5380,5380,0
|
|
20230620,175500,220490960,5380,5380,5380,5380,0
|
|
20230620,175400,220490960,5380,5380,5380,5380,0
|
|
20230620,175300,220490960,5380,5380,5380,5380,0
|
|
20230620,175200,220490960,5380,5380,5380,5380,0
|
|
20230620,175100,220490960,5380,5380,5380,5380,0
|
|
20230620,175000,220490960,5380,5380,5380,5380,0
|
|
20230620,174900,220490960,5380,5380,5380,5380,0
|
|
20230620,174800,220490960,5380,5380,5380,5380,0
|
|
20230620,174700,220490960,5380,5380,5380,5380,0
|
|
20230620,174600,220490960,5380,5380,5380,5380,0
|
|
20230620,174500,220490960,5380,5380,5380,5380,0
|
|
20230620,174400,220490960,5380,5380,5380,5380,0
|
|
20230620,174300,220490960,5380,5380,5380,5380,0
|
|
20230620,174200,220490960,5380,5380,5380,5380,770
|
|
20230620,174100,220490960,5380,5380,5380,5380,0
|
|
20230620,174000,220490960,5380,5380,5380,5380,0
|
|
20230620,173900,220490960,5380,5380,5380,5380,0
|
|
20230620,173800,220490960,5380,5380,5380,5380,0
|
|
20230620,173700,220490960,5380,5380,5380,5380,0
|
|
20230620,173600,220490960,5380,5380,5380,5380,0
|
|
20230620,173500,220490960,5380,5380,5380,5380,0
|
|
20230620,173400,220490960,5380,5380,5380,5380,0
|
|
20230620,173300,220490960,5380,5380,5380,5380,0
|
|
20230620,173200,220490960,5380,5380,5380,5380,0
|
|
20230620,173100,220490960,5380,5380,5380,5380,0
|
|
20230620,173000,220490960,5380,5380,5380,5380,0
|
|
20230620,172900,220490960,5380,5380,5380,5380,0
|
|
20230620,172800,220490960,5380,5380,5380,5380,0
|
|
20230620,172700,220490960,5380,5380,5380,5380,0
|
|
20230620,172600,220490960,5380,5380,5380,5380,0
|
|
20230620,172500,220490960,5380,5380,5380,5380,0
|
|
20230620,172400,220490960,5380,5380,5380,5380,0
|
|
20230620,172300,220490960,5380,5380,5380,5380,0
|
|
20230620,172200,220490960,5380,5380,5380,5380,0
|
|
20230620,172100,220490960,5380,5380,5380,5380,0
|
|
20230620,172000,220490960,5380,5380,5380,5380,0
|
|
20230620,171900,220490960,5380,5380,5380,5380,0
|
|
20230620,171800,220490960,5380,5380,5380,5380,0
|
|
20230620,171700,220490960,5380,5380,5380,5380,0
|
|
20230620,171600,220490960,5380,5380,5380,5380,0
|
|
20230620,171500,220490960,5380,5380,5380,5380,0
|
|
20230620,171400,220490960,5380,5380,5380,5380,0
|
|
20230620,171300,220490960,5380,5380,5380,5380,0
|
|
20230620,171200,220490960,5380,5380,5380,5380,770
|
|
20230620,171100,220490960,5380,5380,5380,5380,0
|
|
20230620,171000,220490960,5380,5380,5380,5380,0
|
|
20230620,170900,220490960,5380,5380,5380,5380,0
|
|
20230620,170800,220490960,5380,5380,5380,5380,0
|
|
20230620,170700,220490960,5380,5380,5380,5380,0
|
|
20230620,170600,220490960,5380,5380,5380,5380,0
|
|
20230620,170500,220490960,5380,5380,5380,5380,0
|
|
20230620,170400,220490960,5380,5380,5380,5380,0
|
|
20230620,170300,220490960,5380,5380,5380,5380,0
|
|
20230620,170200,220490960,5380,5380,5380,5380,0
|
|
20230620,170100,220490960,5380,5380,5380,5380,0
|
|
20230620,170000,220490960,5380,5380,5380,5380,0
|
|
20230620,165900,220490960,5380,5380,5380,5380,0
|
|
20230620,165800,220490960,5380,5380,5380,5380,0
|
|
20230620,165700,220490960,5380,5380,5380,5380,0
|
|
20230620,165600,220490960,5380,5380,5380,5380,0
|
|
20230620,165500,220490960,5380,5380,5380,5380,0
|
|
20230620,165400,220490960,5380,5380,5380,5380,0
|
|
20230620,165300,220490960,5380,5380,5380,5380,0
|
|
20230620,165200,220490960,5380,5380,5380,5380,0
|
|
20230620,165100,220490960,5380,5380,5380,5380,0
|
|
20230620,165000,220490960,5380,5380,5380,5380,0
|
|
20230620,164900,220490960,5380,5380,5380,5380,0
|
|
20230620,164800,220490960,5380,5380,5380,5380,0
|
|
20230620,164700,220490960,5380,5380,5380,5380,0
|
|
20230620,164600,220490960,5380,5380,5380,5380,0
|
|
20230620,164500,220490960,5380,5380,5380,5380,0
|
|
20230620,164400,220490960,5380,5380,5380,5380,0
|
|
20230620,164300,220490960,5380,5380,5380,5380,0
|
|
20230620,164200,220490960,5380,5380,5380,5380,770
|
|
20230620,164100,220490960,5380,5380,5380,5380,0
|
|
20230620,164000,220490960,5380,5380,5380,5380,0
|
|
20230620,163900,220490960,5380,5380,5380,5380,0
|
|
20230620,163800,220490960,5380,5380,5380,5380,0
|
|
20230620,163700,220490960,5380,5380,5380,5380,0
|
|
20230620,163600,220490960,5380,5380,5380,5380,0
|
|
20230620,163500,220490960,5380,5380,5380,5380,0
|
|
20230620,163400,220490960,5380,5380,5380,5380,0
|
|
20230620,163300,220490960,5380,5380,5380,5380,0
|
|
20230620,163200,220490960,5380,5380,5380,5380,0
|
|
20230620,163100,220490960,5380,5380,5380,5380,0
|
|
20230620,163000,220490960,5380,5380,5380,5380,0
|
|
20230620,162900,220490960,5380,5380,5380,5380,0
|
|
20230620,162800,220490960,5380,5380,5380,5380,0
|
|
20230620,162700,220490960,5380,5380,5380,5380,0
|
|
20230620,162600,220490960,5380,5380,5380,5380,0
|
|
20230620,162500,220490960,5380,5380,5380,5380,0
|
|
20230620,162400,220490960,5380,5380,5380,5380,0
|
|
20230620,162300,220490960,5380,5380,5380,5380,0
|
|
20230620,162200,220490960,5380,5380,5380,5380,0
|
|
20230620,162100,220490960,5380,5380,5380,5380,0
|
|
20230620,162000,220490960,5380,5380,5380,5380,0
|
|
20230620,161900,220490960,5380,5380,5380,5380,0
|
|
20230620,161800,220490960,5380,5380,5380,5380,0
|
|
20230620,161700,220490960,5380,5380,5380,5380,0
|
|
20230620,161600,220490960,5380,5380,5380,5380,0
|
|
20230620,161500,220490960,5380,5380,5380,5380,0
|
|
20230620,161400,220490960,5380,5380,5380,5380,0
|
|
20230620,161300,220490960,5380,5380,5380,5380,0
|
|
20230620,161200,220490960,5380,5380,5380,5380,770
|
|
20230620,161100,220490960,5380,5380,5380,5380,0
|
|
20230620,161000,220490960,5380,5380,5380,5380,0
|
|
20230620,160900,220490960,5380,5380,5380,5380,0
|
|
20230620,160800,220490960,5380,5380,5380,5380,0
|
|
20230620,160700,220490960,5380,5380,5380,5380,0
|
|
20230620,160600,220490960,5380,5380,5380,5380,0
|
|
20230620,160500,220490960,5380,5380,5380,5380,0
|
|
20230620,160400,220490960,5380,5380,5380,5380,0
|
|
20230620,160300,220490960,5380,5380,5380,5380,0
|
|
20230620,160200,220490960,5380,5380,5380,5380,0
|
|
20230620,160100,220490960,5380,5380,5380,5380,0
|
|
20230620,160000,220490960,5380,5380,5380,5380,0
|
|
20230620,155900,220490960,5380,5380,5380,5380,0
|
|
20230620,155800,220490960,5380,5380,5380,5380,0
|
|
20230620,155700,220490960,5380,5380,5380,5380,0
|
|
20230620,155600,220490960,5380,5380,5380,5380,0
|
|
20230620,155500,220490960,5380,5380,5380,5380,0
|
|
20230620,155400,220490960,5380,5380,5380,5380,0
|
|
20230620,155300,220490960,5380,5380,5380,5380,0
|
|
20230620,155200,220490960,5380,5380,5380,5380,0
|
|
20230620,155100,220490960,5380,5380,5380,5380,0
|
|
20230620,155000,220490960,5380,5380,5380,5380,0
|
|
20230620,154900,220490960,5380,5380,5380,5380,0
|
|
20230620,154800,220490960,5380,5380,5380,5380,0
|
|
20230620,154700,220490960,5380,5380,5380,5380,0
|
|
20230620,154600,220490960,5380,5380,5380,5380,0
|
|
20230620,154500,220490960,5380,5380,5380,5380,0
|
|
20230620,154400,220490960,5380,5380,5380,5380,0
|
|
20230620,154300,220490960,5380,5380,5380,5380,0
|
|
20230620,154200,220490960,5380,5380,5380,5380,770
|
|
20230620,154100,220490960,5380,5380,5380,5380,0
|
|
20230620,154000,220490960,5380,5380,5380,5380,0
|
|
20230620,153900,220490960,5380,5380,5380,5380,0
|
|
20230620,153800,220490960,5380,5380,5380,5380,0
|
|
20230620,153700,220490960,5380,5380,5380,5380,0
|
|
20230620,153600,220490960,5380,5380,5380,5380,0
|
|
20230620,153500,220490960,5380,5380,5380,5380,0
|
|
20230620,153400,220490960,5380,5380,5380,5380,0
|
|
20230620,153300,220490960,5380,5380,5380,5380,0
|
|
20230620,153200,220490960,5380,5380,5380,5380,0
|
|
20230620,153100,220490960,5380,5380,5380,5380,0
|
|
20230620,153000,220490960,5380,5380,5380,5380,770
|
|
20230620,152900,216348360,5340,5340,5340,5340,0
|
|
20230620,152800,216348360,5340,5340,5340,5340,0
|
|
20230620,152700,216348360,5340,5340,5340,5340,0
|
|
20230620,152600,216348360,5340,5340,5340,5340,0
|
|
20230620,152500,216348360,5340,5340,5340,5340,0
|
|
20230620,152400,216348360,5340,5340,5340,5340,0
|
|
20230620,152300,216348360,5340,5340,5340,5340,0
|
|
20230620,152200,216348360,5340,5340,5340,5340,0
|
|
20230620,152100,216348360,5340,5340,5340,5340,0
|
|
20230620,152000,216348360,5340,5340,5340,5340,0
|
|
20230620,151900,216348360,5340,5340,5340,5340,25
|
|
20230620,151800,216214860,5380,5340,5380,5340,6
|
|
20230620,151700,216182780,5340,5370,5380,5340,63
|
|
20230620,151600,215843900,5380,5340,5380,5340,113
|
|
20230620,151500,215238700,5370,5360,5370,5360,2
|
|
20230620,151400,215227970,5370,5370,5370,5370,0
|
|
20230620,151300,215227970,5370,5370,5370,5370,0
|
|
20230620,151200,215227970,5370,5370,5370,5370,600
|
|
20230620,151100,212005970,5370,5370,5370,5370,0
|
|
20230620,151000,212005970,5370,5370,5370,5370,0
|
|
20230620,150900,212005970,5370,5370,5370,5370,0
|
|
20230620,150800,212005970,5370,5370,5370,5370,1
|
|
20230620,150700,212000600,5380,5380,5380,5380,118
|
|
20230620,150600,211365760,5370,5370,5370,5370,277
|
|
20230620,150500,209878270,5380,5380,5380,5380,0
|
|
20230620,150400,209878270,5380,5380,5380,5380,0
|
|
20230620,150300,209878270,5380,5380,5380,5380,0
|
|
20230620,150200,209878270,5380,5380,5380,5380,0
|
|
20230620,150100,209878270,5380,5380,5380,5380,1
|
|
20230620,150000,209872890,5370,5370,5380,5370,181
|
|
20230620,145900,208900910,5370,5370,5370,5370,20
|
|
20230620,145800,208793510,5370,5360,5370,5360,159
|
|
20230620,145700,207941260,5360,5350,5360,5350,141
|
|
20230620,145600,207186900,5340,5340,5340,5340,10
|
|
20230620,145500,207133500,5340,5340,5340,5340,37
|
|
20230620,145400,206935920,5340,5340,5340,5340,1
|
|
20230620,145300,206930580,5330,5330,5330,5330,0
|
|
20230620,145200,206930580,5330,5330,5330,5330,185
|
|
20230620,145100,205944530,5320,5320,5320,5320,0
|
|
20230620,145000,205944530,5320,5320,5320,5320,0
|
|
20230620,144900,205944530,5320,5320,5320,5320,241
|
|
20230620,144800,204662410,5330,5330,5330,5330,0
|
|
20230620,144700,204662410,5330,5330,5330,5330,0
|
|
20230620,144600,204662410,5330,5330,5330,5330,0
|
|
20230620,144500,204662410,5330,5330,5330,5330,0
|
|
20230620,144400,204662410,5330,5330,5330,5330,0
|
|
20230620,144300,204662410,5330,5330,5330,5330,1
|
|
20230620,144200,204657080,5310,5310,5310,5310,0
|
|
20230620,144100,204657080,5310,5310,5310,5310,94
|
|
20230620,144000,204157940,5310,5310,5310,5310,0
|
|
20230620,143900,204157940,5310,5320,5320,5310,74
|
|
20230620,143800,203764770,5330,5330,5330,5330,0
|
|
20230620,143700,203764770,5330,5330,5330,5330,0
|
|
20230620,143600,203764770,5330,5320,5330,5320,2
|
|
20230620,143500,203754120,5310,5310,5310,5310,0
|
|
20230620,143400,203754120,5310,5310,5310,5310,0
|
|
20230620,143300,203754120,5310,5310,5310,5310,0
|
|
20230620,143200,203754120,5310,5310,5310,5310,0
|
|
20230620,143100,203754120,5310,5340,5340,5310,551
|
|
20230620,143000,200823730,5340,5340,5340,5340,0
|
|
20230620,142900,200823730,5340,5340,5340,5340,0
|
|
20230620,142800,200823730,5340,5340,5340,5340,0
|
|
20230620,142700,200823730,5340,5330,5340,5330,551
|
|
20230620,142600,197884390,5340,5340,5340,5340,0
|
|
20230620,142500,197884390,5340,5350,5350,5340,825
|
|
20230620,142400,193478440,5350,5350,5350,5350,0
|
|
20230620,142300,193478440,5350,5350,5350,5350,4
|
|
20230620,142200,193457040,5370,5370,5370,5370,1000
|
|
20230620,142100,188087040,5370,5370,5370,5370,0
|
|
20230620,142000,188087040,5370,5370,5370,5370,100
|
|
20230620,141900,187550040,5370,5370,5370,5370,0
|
|
20230620,141800,187550040,5370,5370,5370,5370,0
|
|
20230620,141700,187550040,5370,5370,5370,5370,200
|
|
20230620,141600,186476040,5380,5380,5380,5380,0
|
|
20230620,141500,186476040,5380,5380,5380,5380,0
|
|
20230620,141400,186476040,5380,5380,5380,5380,0
|
|
20230620,141300,186476040,5380,5380,5380,5380,0
|
|
20230620,141200,186476040,5380,5380,5380,5380,0
|
|
20230620,141100,186476040,5380,5380,5380,5380,0
|
|
20230620,141000,186476040,5380,5360,5380,5360,303
|
|
20230620,140900,184851920,5360,5360,5360,5360,7
|
|
20230620,140800,184814400,5350,5350,5350,5350,0
|
|
20230620,140700,184814400,5350,5350,5350,5350,0
|
|
20230620,140600,184814400,5350,5350,5350,5350,1
|
|
20230620,140500,184809050,5350,5350,5350,5350,0
|
|
20230620,140400,184809050,5350,5350,5350,5350,200
|
|
20230620,140300,183739050,5350,5350,5350,5350,0
|
|
20230620,140200,183739050,5350,5350,5350,5350,0
|
|
20230620,140100,183739050,5350,5350,5350,5350,0
|
|
20230620,140000,183739050,5350,5350,5350,5350,0
|
|
20230620,135900,183739050,5350,5350,5350,5350,0
|
|
20230620,135800,183739050,5350,5350,5350,5350,0
|
|
20230620,135700,183739050,5350,5350,5350,5350,42
|
|
20230620,135600,183514350,5350,5350,5350,5350,0
|
|
20230620,135500,183514350,5350,5350,5350,5350,0
|
|
20230620,135400,183514350,5350,5350,5350,5350,0
|
|
20230620,135300,183514350,5350,5350,5350,5350,0
|
|
20230620,135200,183514350,5350,5350,5350,5350,0
|
|
20230620,135100,183514350,5350,5350,5350,5350,0
|
|
20230620,135000,183514350,5350,5350,5350,5350,0
|
|
20230620,134900,183514350,5350,5350,5350,5350,120
|
|
20230620,134800,182872350,5360,5360,5360,5360,1
|
|
20230620,134700,182866990,5360,5360,5360,5360,0
|
|
20230620,134600,182866990,5360,5360,5360,5360,0
|
|
20230620,134500,182866990,5360,5360,5360,5360,0
|
|
20230620,134400,182866990,5360,5360,5360,5360,0
|
|
20230620,134300,182866990,5360,5360,5360,5360,61
|
|
20230620,134200,182540030,5350,5350,5350,5350,0
|
|
20230620,134100,182540030,5350,5350,5350,5350,0
|
|
20230620,134000,182540030,5350,5360,5360,5350,395
|
|
20230620,133900,180425880,5390,5390,5390,5390,1
|
|
20230620,133800,180420490,5370,5370,5370,5370,4
|
|
20230620,133700,180399010,5370,5370,5370,5370,1
|
|
20230620,133600,180393640,5370,5370,5370,5370,0
|
|
20230620,133500,180393640,5370,5360,5370,5360,51
|
|
20230620,133400,180120270,5390,5390,5390,5390,0
|
|
20230620,133300,180120270,5390,5390,5390,5390,0
|
|
20230620,133200,180120270,5390,5390,5390,5390,0
|
|
20230620,133100,180120270,5390,5390,5390,5390,0
|
|
20230620,133000,180120270,5390,5390,5390,5390,1
|
|
20230620,132900,180114880,5360,5360,5360,5360,591
|
|
20230620,132800,176947120,5370,5370,5370,5370,0
|
|
20230620,132700,176947120,5370,5370,5370,5370,47
|
|
20230620,132600,176694730,5370,5370,5370,5370,0
|
|
20230620,132500,176694730,5370,5370,5370,5370,0
|
|
20230620,132400,176694730,5370,5370,5370,5370,0
|
|
20230620,132300,176694730,5370,5370,5370,5370,50
|
|
20230620,132200,176426230,5380,5390,5390,5380,94
|
|
20230620,132100,175919610,5360,5360,5360,5360,0
|
|
20230620,132000,175919610,5360,5360,5360,5360,0
|
|
20230620,131900,175919610,5360,5360,5360,5360,0
|
|
20230620,131800,175919610,5360,5360,5360,5360,0
|
|
20230620,131700,175919610,5360,5360,5360,5360,0
|
|
20230620,131600,175919610,5360,5360,5360,5360,17
|
|
20230620,131500,175828490,5380,5380,5380,5380,0
|
|
20230620,131400,175828490,5380,5380,5380,5380,0
|
|
20230620,131300,175828490,5380,5380,5380,5380,0
|
|
20230620,131200,175828490,5380,5380,5380,5380,0
|
|
20230620,131100,175828490,5380,5380,5380,5380,0
|
|
20230620,131000,175828490,5380,5380,5380,5380,0
|
|
20230620,130900,175828490,5380,5380,5380,5380,0
|
|
20230620,130800,175828490,5380,5380,5380,5380,0
|
|
20230620,130700,175828490,5380,5380,5380,5380,1
|
|
20230620,130600,175823110,5360,5360,5360,5360,0
|
|
20230620,130500,175823110,5360,5360,5360,5360,0
|
|
20230620,130400,175823110,5360,5390,5390,5360,21
|
|
20230620,130300,175710390,5380,5380,5380,5380,6
|
|
20230620,130200,175678110,5380,5380,5380,5380,104
|
|
20230620,130100,175118590,5390,5390,5390,5390,0
|
|
20230620,130000,175118590,5390,5390,5390,5390,0
|
|
20230620,125900,175118590,5390,5390,5390,5390,10
|
|
20230620,125800,175064690,5380,5400,5400,5380,63
|
|
20230620,125700,174725050,5400,5400,5400,5400,0
|
|
20230620,125600,174725050,5400,5400,5400,5400,0
|
|
20230620,125500,174725050,5400,5400,5400,5400,1
|
|
20230620,125400,174719650,5390,5380,5390,5380,24
|
|
20230620,125300,174590520,5400,5400,5400,5400,0
|
|
20230620,125200,174590520,5400,5400,5400,5400,0
|
|
20230620,125100,174590520,5400,5400,5400,5400,0
|
|
20230620,125000,174590520,5400,5400,5400,5400,0
|
|
20230620,124900,174590520,5400,5400,5400,5400,1
|
|
20230620,124800,174585120,5370,5370,5370,5370,14
|
|
20230620,124700,174509940,5380,5380,5380,5380,0
|
|
20230620,124600,174509940,5380,5380,5380,5380,26
|
|
20230620,124500,174370060,5400,5400,5400,5400,0
|
|
20230620,124400,174370060,5400,5400,5400,5400,0
|
|
20230620,124300,174370060,5400,5400,5400,5400,0
|
|
20230620,124200,174370060,5400,5400,5400,5400,0
|
|
20230620,124100,174370060,5400,5400,5400,5400,0
|
|
20230620,124000,174370060,5400,5390,5400,5390,3
|
|
20230620,123900,174353870,5390,5380,5390,5370,56
|
|
20230620,123800,174052930,5400,5400,5400,5400,0
|
|
20230620,123700,174052930,5400,5400,5400,5400,1
|
|
20230620,123600,174047530,5390,5390,5390,5390,1
|
|
20230620,123500,174042140,5400,5400,5400,5400,0
|
|
20230620,123400,174042140,5400,5400,5400,5400,0
|
|
20230620,123300,174042140,5400,5400,5400,5400,30
|
|
20230620,123200,173880140,5400,5390,5400,5390,22
|
|
20230620,123100,173761540,5400,5400,5400,5400,0
|
|
20230620,123000,173761540,5400,5400,5400,5400,0
|
|
20230620,122900,173761540,5400,5400,5400,5400,0
|
|
20230620,122800,173761540,5400,5400,5400,5400,0
|
|
20230620,122700,173761540,5400,5400,5400,5400,0
|
|
20230620,122600,173761540,5400,5380,5400,5380,126
|
|
20230620,122500,173083640,5380,5370,5380,5370,101
|
|
20230620,122400,172541260,5380,5400,5400,5380,545
|
|
20230620,122300,169608720,5390,5400,5400,5390,27
|
|
20230620,122200,169463010,5400,5400,5410,5400,669
|
|
20230620,122100,165849790,5410,5410,5410,5410,1
|
|
20230620,122000,165844380,5400,5400,5400,5400,13
|
|
20230620,121900,165774180,5420,5420,5420,5420,0
|
|
20230620,121800,165774180,5420,5410,5420,5410,185
|
|
20230620,121700,164771830,5410,5410,5410,5410,0
|
|
20230620,121600,164771830,5410,5410,5410,5410,151
|
|
20230620,121500,163954920,5430,5430,5430,5430,0
|
|
20230620,121400,163954920,5430,5420,5430,5410,244
|
|
20230620,121300,162632480,5420,5380,5420,5380,11
|
|
20230620,121200,162573260,5400,5380,5400,5380,11
|
|
20230620,121100,162514060,5410,5400,5410,5400,864
|
|
20230620,121000,157840160,5410,5400,5410,5400,10
|
|
20230620,120900,157786150,5400,5390,5400,5390,174
|
|
20230620,120800,156848280,5390,5390,5390,5390,0
|
|
20230620,120700,156848280,5390,5390,5390,5390,0
|
|
20230620,120600,156848280,5390,5390,5390,5390,0
|
|
20230620,120500,156848280,5390,5390,5390,5390,0
|
|
20230620,120400,156848280,5390,5390,5390,5390,1
|
|
20230620,120300,156842890,5380,5380,5380,5380,100
|
|
20230620,120200,156304890,5380,5380,5380,5380,0
|
|
20230620,120100,156304890,5380,5380,5380,5380,1
|
|
20230620,120000,156299510,5350,5350,5350,5350,0
|
|
20230620,115900,156299510,5350,5350,5350,5350,0
|
|
20230620,115800,156299510,5350,5350,5350,5350,0
|
|
20230620,115700,156299510,5350,5350,5350,5350,99
|
|
20230620,115600,155769860,5350,5350,5350,5350,98
|
|
20230620,115500,155245560,5350,5360,5360,5350,50
|
|
20230620,115400,154977570,5350,5350,5350,5350,0
|
|
20230620,115300,154977570,5350,5350,5350,5350,0
|
|
20230620,115200,154977570,5350,5350,5350,5350,0
|
|
20230620,115100,154977570,5350,5350,5350,5350,0
|
|
20230620,115000,154977570,5350,5350,5350,5350,2
|
|
20230620,114900,154966870,5370,5370,5370,5370,2
|
|
20230620,114800,154956130,5350,5350,5350,5350,0
|
|
20230620,114700,154956130,5350,5350,5350,5350,213
|
|
20230620,114600,153816580,5360,5360,5360,5350,141
|
|
20230620,114500,153061920,5350,5350,5350,5350,893
|
|
20230620,114400,148284370,5360,5370,5370,5350,14
|
|
20230620,114300,148209440,5350,5370,5370,5350,152
|
|
20230620,114200,147395640,5360,5350,5360,5340,348
|
|
20230620,114100,145535700,5350,5370,5370,5350,1180
|
|
20230620,114000,139209900,5370,5370,5370,5370,85
|
|
20230620,113900,138753450,5370,5390,5390,5370,47
|
|
20230620,113800,138501040,5370,5390,5390,5370,378
|
|
20230620,113700,136468100,5410,5410,5410,5400,1309
|
|
20230620,113600,129398280,5420,5410,5420,5410,3
|
|
20230620,113500,129382030,5420,5410,5420,5410,31
|
|
20230620,113400,129214310,5430,5430,5430,5430,0
|
|
20230620,113300,129214310,5430,5430,5430,5430,0
|
|
20230620,113200,129214310,5430,5430,5430,5430,1
|
|
20230620,113100,129208880,5420,5420,5420,5420,2000
|
|
20230620,113000,118368880,5420,5420,5420,5420,0
|
|
20230620,112900,118368880,5420,5410,5420,5400,801
|
|
20230620,112800,114037620,5420,5420,5420,5420,151
|
|
20230620,112700,113219200,5430,5430,5430,5430,150
|
|
20230620,112600,112404700,5440,5420,5440,5420,20
|
|
20230620,112500,112295940,5420,5430,5430,5420,825
|
|
20230620,112400,107823030,5420,5420,5420,5420,603
|
|
20230620,112300,104554770,5430,5420,5430,5420,201
|
|
20230620,112200,103465340,5420,5420,5420,5420,20
|
|
20230620,112100,103356940,5420,5410,5420,5410,209
|
|
20230620,112000,102225650,5410,5400,5420,5400,167
|
|
20230620,111900,101323790,5430,5420,5430,5400,1488
|
|
20230620,111800,93276620,5430,5420,5430,5420,106
|
|
20230620,111700,92702080,5420,5420,5420,5420,1
|
|
20230620,111600,92696660,5450,5450,5450,5450,0
|
|
20230620,111500,92696660,5450,5440,5450,5440,312
|
|
20230620,111400,90998400,5450,5430,5450,5390,1577
|
|
20230620,111300,82423400,5430,5420,5430,5380,788
|
|
20230620,111200,78155170,5410,5380,5410,5380,775
|
|
20230620,111100,73973820,5380,5370,5380,5370,484
|
|
20230620,111000,71371860,5360,5360,5360,5360,48
|
|
20230620,110900,71114580,5360,5360,5360,5360,1
|
|
20230620,110800,71109220,5360,5360,5360,5360,2
|
|
20230620,110700,71098500,5360,5330,5360,5330,4
|
|
20230620,110600,71077150,5360,5360,5360,5360,0
|
|
20230620,110500,71077150,5360,5360,5360,5360,0
|
|
20230620,110400,71077150,5360,5360,5360,5360,0
|
|
20230620,110300,71077150,5360,5360,5360,5360,0
|
|
20230620,110200,71077150,5360,5360,5360,5360,0
|
|
20230620,110100,71077150,5360,5340,5360,5340,752
|
|
20230620,110000,67061450,5360,5360,5360,5360,0
|
|
20230620,105900,67061450,5360,5360,5360,5360,0
|
|
20230620,105800,67061450,5360,5360,5360,5320,1188
|
|
20230620,105700,60725410,5360,5360,5360,5360,20
|
|
20230620,105600,60618210,5380,5380,5380,5380,5
|
|
20230620,105500,60591310,5380,5380,5380,5380,4
|
|
20230620,105400,60569790,5380,5380,5380,5380,0
|
|
20230620,105300,60569790,5380,5380,5380,5380,1
|
|
20230620,105200,60564410,5360,5360,5360,5360,1
|
|
20230620,105100,60559050,5390,5380,5390,5380,16
|
|
20230620,105000,60472940,5350,5360,5390,5350,1732
|
|
20230620,104900,51162300,5360,5360,5360,5360,21
|
|
20230620,104800,51049740,5350,5350,5350,5350,0
|
|
20230620,104700,51049740,5350,5350,5360,5350,84
|
|
20230620,104600,50600330,5370,5370,5370,5370,0
|
|
20230620,104500,50600330,5370,5360,5370,5360,49
|
|
20230620,104400,50337670,5360,5370,5370,5350,612
|
|
20230620,104300,47056790,5370,5360,5370,5360,472
|
|
20230620,104200,44525650,5360,5360,5360,5350,103
|
|
20230620,104100,43973620,5380,5380,5380,5380,0
|
|
20230620,104000,43973620,5380,5330,5380,5330,2077
|
|
20230620,103900,32874410,5330,5330,5330,5330,0
|
|
20230620,103800,32874410,5330,5330,5330,5330,149
|
|
20230620,103700,32080240,5330,5330,5330,5330,0
|
|
20230620,103600,32080240,5330,5330,5330,5330,0
|
|
20230620,103500,32080240,5330,5330,5330,5330,0
|
|
20230620,103400,32080240,5330,5330,5330,5330,456
|
|
20230620,103300,29649760,5330,5330,5330,5330,0
|
|
20230620,103200,29649760,5330,5330,5330,5330,0
|
|
20230620,103100,29649760,5330,5330,5330,5330,0
|
|
20230620,103000,29649760,5330,5330,5330,5330,0
|
|
20230620,102900,29649760,5330,5330,5330,5330,2
|
|
20230620,102800,29639100,5330,5330,5330,5330,0
|
|
20230620,102700,29639100,5330,5330,5330,5330,0
|
|
20230620,102600,29639100,5330,5330,5330,5330,0
|
|
20230620,102500,29639100,5330,5330,5330,5330,0
|
|
20230620,102400,29639100,5330,5330,5330,5330,1
|
|
20230620,102300,29633770,5330,5330,5330,5330,0
|
|
20230620,102200,29633770,5330,5330,5330,5330,0
|
|
20230620,102100,29633770,5330,5330,5330,5330,0
|
|
20230620,102000,29633770,5330,5330,5330,5330,0
|
|
20230620,101900,29633770,5330,5330,5330,5330,0
|
|
20230620,101800,29633770,5330,5330,5330,5330,0
|
|
20230620,101700,29633770,5330,5330,5330,5330,0
|
|
20230620,101600,29633770,5330,5330,5330,5330,0
|
|
20230620,101500,29633770,5330,5330,5330,5330,0
|
|
20230620,101400,29633770,5330,5330,5330,5330,0
|
|
20230620,101300,29633770,5330,5330,5330,5330,0
|
|
20230620,101200,29633770,5330,5330,5330,5330,0
|
|
20230620,101100,29633770,5330,5330,5330,5330,0
|
|
20230620,101000,29633770,5330,5330,5330,5330,100
|
|
20230620,100900,29100770,5330,5310,5330,5310,7
|
|
20230620,100800,29063580,5340,5340,5340,5340,0
|
|
20230620,100700,29063580,5340,5340,5340,5340,0
|
|
20230620,100600,29063580,5340,5340,5340,5340,0
|
|
20230620,100500,29063580,5340,5340,5340,5340,0
|
|
20230620,100400,29063580,5340,5340,5340,5340,0
|
|
20230620,100300,29063580,5340,5340,5340,5340,0
|
|
20230620,100200,29063580,5340,5340,5340,5340,0
|
|
20230620,100100,29063580,5340,5340,5340,5340,0
|
|
20230620,100000,29063580,5340,5340,5340,5340,0
|
|
20230620,095900,29063580,5340,5340,5340,5340,0
|
|
20230620,095800,29063580,5340,5340,5340,5340,0
|
|
20230620,095700,29063580,5340,5340,5340,5340,0
|
|
20230620,095600,29063580,5340,5340,5340,5340,0
|
|
20230620,095500,29063580,5340,5340,5340,5340,0
|
|
20230620,095400,29063580,5340,5340,5340,5340,0
|
|
20230620,095300,29063580,5340,5340,5340,5340,0
|
|
20230620,095200,29063580,5340,5340,5340,5340,2
|
|
20230620,095100,29052900,5330,5330,5330,5330,400
|
|
20230620,095000,26920900,5330,5330,5330,5330,100
|
|
20230620,094900,26387900,5340,5340,5340,5340,0
|
|
20230620,094800,26387900,5340,5340,5340,5340,1
|
|
20230620,094700,26382560,5330,5330,5330,5330,0
|
|
20230620,094600,26382560,5330,5330,5330,5330,0
|
|
20230620,094500,26382560,5330,5330,5330,5330,10
|
|
20230620,094400,26329260,5330,5330,5330,5330,3
|
|
20230620,094300,26313270,5330,5330,5330,5330,3
|
|
20230620,094200,26297280,5330,5330,5330,5330,101
|
|
20230620,094100,25758950,5340,5340,5340,5340,0
|
|
20230620,094000,25758950,5340,5340,5340,5340,0
|
|
20230620,093900,25758950,5340,5340,5340,5340,0
|
|
20230620,093800,25758950,5340,5330,5340,5330,2
|
|
20230620,093700,25748280,5340,5340,5340,5340,30
|
|
20230620,093600,25588080,5340,5340,5340,5340,9
|
|
20230620,093500,25540020,5340,5340,5340,5340,0
|
|
20230620,093400,25540020,5340,5340,5340,5340,0
|
|
20230620,093300,25540020,5340,5340,5340,5340,3
|
|
20230620,093200,25524000,5340,5340,5340,5340,0
|
|
20230620,093100,25524000,5340,5340,5340,5340,0
|
|
20230620,093000,25524000,5340,5340,5340,5340,1
|
|
20230620,092900,25518660,5350,5330,5350,5310,579
|
|
20230620,092800,22422120,5340,5340,5340,5340,0
|
|
20230620,092700,22422120,5340,5330,5340,5330,351
|
|
20230620,092600,20551280,5330,5330,5330,5330,10
|
|
20230620,092500,20497980,5340,5340,5340,5340,0
|
|
20230620,092400,20497980,5340,5340,5340,5340,1
|
|
20230620,092300,20492640,5330,5330,5330,5330,1
|
|
20230620,092200,20487310,5340,5340,5340,5340,0
|
|
20230620,092100,20487310,5340,5320,5340,5320,7
|
|
20230620,092000,20450010,5320,5320,5320,5320,0
|
|
20230620,091900,20450010,5320,5320,5320,5320,0
|
|
20230620,091800,20450010,5320,5300,5320,5290,71
|
|
20230620,091700,20074380,5320,5290,5320,5280,202
|
|
20230620,091600,19007740,5280,5290,5290,5280,63
|
|
20230620,091500,18675080,5310,5310,5310,5310,0
|
|
20230620,091400,18675080,5310,5310,5310,5310,0
|
|
20230620,091300,18675080,5310,5310,5310,5310,3
|
|
20230620,091200,18659150,5290,5290,5290,5290,0
|
|
20230620,091100,18659150,5290,5290,5290,5290,0
|
|
20230620,091000,18659150,5290,5290,5290,5290,399
|
|
20230620,090900,16548440,5280,5280,5280,5280,0
|
|
20230620,090800,16548440,5280,5280,5280,5280,0
|
|
20230620,090700,16548440,5280,5290,5290,5280,10
|
|
20230620,090600,16495630,5280,5280,5280,5280,0
|
|
20230620,090500,16495630,5280,5280,5280,5280,4
|
|
20230620,090400,16474510,5310,5310,5310,5310,0
|
|
20230620,090300,16474510,5310,5310,5310,5310,0
|
|
20230620,090200,16474510,5310,5310,5310,5310,0
|
|
20230620,090100,16474510,5310,5310,5310,5310,1
|
|
20230620,090000,16469200,5300,5280,5300,5280,3119
|