641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,193800,269118270,5420,5420,5420,5420,467
|
|
20230713,193700,269118270,5420,5420,5420,5420,0
|
|
20230713,193600,269118270,5420,5420,5420,5420,0
|
|
20230713,193500,269118270,5420,5420,5420,5420,0
|
|
20230713,193400,269118270,5420,5420,5420,5420,0
|
|
20230713,193300,269118270,5420,5420,5420,5420,0
|
|
20230713,193200,269118270,5420,5420,5420,5420,0
|
|
20230713,193100,269118270,5420,5420,5420,5420,0
|
|
20230713,193000,269118270,5420,5420,5420,5420,0
|
|
20230713,192900,269118270,5420,5420,5420,5420,0
|
|
20230713,192800,269118270,5420,5420,5420,5420,0
|
|
20230713,192700,269118270,5420,5420,5420,5420,0
|
|
20230713,192600,269118270,5420,5420,5420,5420,0
|
|
20230713,192500,269118270,5420,5420,5420,5420,0
|
|
20230713,192400,269118270,5420,5420,5420,5420,0
|
|
20230713,192300,269118270,5420,5420,5420,5420,0
|
|
20230713,192200,269118270,5420,5420,5420,5420,0
|
|
20230713,192100,269118270,5420,5420,5420,5420,0
|
|
20230713,192000,269118270,5420,5420,5420,5420,0
|
|
20230713,191900,269118270,5420,5420,5420,5420,0
|
|
20230713,191800,269118270,5420,5420,5420,5420,0
|
|
20230713,191700,269118270,5420,5420,5420,5420,0
|
|
20230713,191600,269118270,5420,5420,5420,5420,0
|
|
20230713,191500,269118270,5420,5420,5420,5420,0
|
|
20230713,191400,269118270,5420,5420,5420,5420,0
|
|
20230713,191300,269118270,5420,5420,5420,5420,0
|
|
20230713,191200,269118270,5420,5420,5420,5420,0
|
|
20230713,191100,269118270,5420,5420,5420,5420,0
|
|
20230713,191000,269118270,5420,5420,5420,5420,0
|
|
20230713,190900,269118270,5420,5420,5420,5420,0
|
|
20230713,190800,269118270,5420,5420,5420,5420,467
|
|
20230713,190700,269118270,5420,5420,5420,5420,0
|
|
20230713,190600,269118270,5420,5420,5420,5420,0
|
|
20230713,190500,269118270,5420,5420,5420,5420,0
|
|
20230713,190400,269118270,5420,5420,5420,5420,0
|
|
20230713,190300,269118270,5420,5420,5420,5420,0
|
|
20230713,190200,269118270,5420,5420,5420,5420,0
|
|
20230713,190100,269118270,5420,5420,5420,5420,0
|
|
20230713,190000,269118270,5420,5420,5420,5420,0
|
|
20230713,185900,269118270,5420,5420,5420,5420,0
|
|
20230713,185800,269118270,5420,5420,5420,5420,0
|
|
20230713,185700,269118270,5420,5420,5420,5420,0
|
|
20230713,185600,269118270,5420,5420,5420,5420,0
|
|
20230713,185500,269118270,5420,5420,5420,5420,0
|
|
20230713,185400,269118270,5420,5420,5420,5420,0
|
|
20230713,185300,269118270,5420,5420,5420,5420,0
|
|
20230713,185200,269118270,5420,5420,5420,5420,0
|
|
20230713,185100,269118270,5420,5420,5420,5420,0
|
|
20230713,185000,269118270,5420,5420,5420,5420,0
|
|
20230713,184900,269118270,5420,5420,5420,5420,0
|
|
20230713,184800,269118270,5420,5420,5420,5420,0
|
|
20230713,184700,269118270,5420,5420,5420,5420,0
|
|
20230713,184600,269118270,5420,5420,5420,5420,0
|
|
20230713,184500,269118270,5420,5420,5420,5420,0
|
|
20230713,184400,269118270,5420,5420,5420,5420,0
|
|
20230713,184300,269118270,5420,5420,5420,5420,0
|
|
20230713,184200,269118270,5420,5420,5420,5420,0
|
|
20230713,184100,269118270,5420,5420,5420,5420,0
|
|
20230713,184000,269118270,5420,5420,5420,5420,0
|
|
20230713,183900,269118270,5420,5420,5420,5420,0
|
|
20230713,183800,269118270,5420,5420,5420,5420,467
|
|
20230713,183700,269118270,5420,5420,5420,5420,0
|
|
20230713,183600,269118270,5420,5420,5420,5420,0
|
|
20230713,183500,269118270,5420,5420,5420,5420,0
|
|
20230713,183400,269118270,5420,5420,5420,5420,0
|
|
20230713,183300,269118270,5420,5420,5420,5420,0
|
|
20230713,183200,269118270,5420,5420,5420,5420,0
|
|
20230713,183100,269118270,5420,5420,5420,5420,0
|
|
20230713,183000,269118270,5420,5420,5420,5420,0
|
|
20230713,182900,269118270,5420,5420,5420,5420,0
|
|
20230713,182800,269118270,5420,5420,5420,5420,0
|
|
20230713,182700,269118270,5420,5420,5420,5420,0
|
|
20230713,182600,269118270,5420,5420,5420,5420,0
|
|
20230713,182500,269118270,5420,5420,5420,5420,0
|
|
20230713,182400,269118270,5420,5420,5420,5420,0
|
|
20230713,182300,269118270,5420,5420,5420,5420,0
|
|
20230713,182200,269118270,5420,5420,5420,5420,0
|
|
20230713,182100,269118270,5420,5420,5420,5420,0
|
|
20230713,182000,269118270,5420,5420,5420,5420,0
|
|
20230713,181900,269118270,5420,5420,5420,5420,0
|
|
20230713,181800,269118270,5420,5420,5420,5420,0
|
|
20230713,181700,269118270,5420,5420,5420,5420,0
|
|
20230713,181600,269118270,5420,5420,5420,5420,0
|
|
20230713,181500,269118270,5420,5420,5420,5420,0
|
|
20230713,181400,269118270,5420,5420,5420,5420,0
|
|
20230713,181300,269118270,5420,5420,5420,5420,0
|
|
20230713,181200,269118270,5420,5420,5420,5420,0
|
|
20230713,181100,269118270,5420,5420,5420,5420,0
|
|
20230713,181000,269118270,5420,5420,5420,5420,0
|
|
20230713,180900,269118270,5420,5420,5420,5420,0
|
|
20230713,180800,269118270,5420,5420,5420,5420,467
|
|
20230713,180700,269118270,5420,5420,5420,5420,0
|
|
20230713,180600,269118270,5420,5420,5420,5420,0
|
|
20230713,180500,269118270,5420,5420,5420,5420,0
|
|
20230713,180400,269118270,5420,5420,5420,5420,0
|
|
20230713,180300,269118270,5420,5420,5420,5420,0
|
|
20230713,180200,269118270,5420,5420,5420,5420,0
|
|
20230713,180100,269118270,5420,5420,5420,5420,0
|
|
20230713,180000,269118270,5420,5420,5420,5420,0
|
|
20230713,175900,269118270,5420,5420,5420,5420,0
|
|
20230713,175800,269118270,5420,5420,5420,5420,0
|
|
20230713,175700,269118270,5420,5420,5420,5420,0
|
|
20230713,175600,269118270,5420,5420,5420,5420,0
|
|
20230713,175500,269118270,5420,5420,5420,5420,0
|
|
20230713,175400,269118270,5420,5420,5420,5420,0
|
|
20230713,175300,269118270,5420,5420,5420,5420,0
|
|
20230713,175200,269118270,5420,5420,5420,5420,0
|
|
20230713,175100,269118270,5420,5420,5420,5420,0
|
|
20230713,175000,269118270,5420,5420,5420,5420,0
|
|
20230713,174900,269118270,5420,5420,5420,5420,0
|
|
20230713,174800,269118270,5420,5420,5420,5420,0
|
|
20230713,174700,269118270,5420,5420,5420,5420,0
|
|
20230713,174600,269118270,5420,5420,5420,5420,0
|
|
20230713,174500,269118270,5420,5420,5420,5420,0
|
|
20230713,174400,269118270,5420,5420,5420,5420,0
|
|
20230713,174300,269118270,5420,5420,5420,5420,0
|
|
20230713,174200,269118270,5420,5420,5420,5420,0
|
|
20230713,174100,269118270,5420,5420,5420,5420,0
|
|
20230713,174000,269118270,5420,5420,5420,5420,0
|
|
20230713,173900,269118270,5420,5420,5420,5420,0
|
|
20230713,173800,269118270,5420,5420,5420,5420,467
|
|
20230713,173700,269118270,5420,5420,5420,5420,0
|
|
20230713,173600,269118270,5420,5420,5420,5420,0
|
|
20230713,173500,269118270,5420,5420,5420,5420,0
|
|
20230713,173400,269118270,5420,5420,5420,5420,0
|
|
20230713,173300,269118270,5420,5420,5420,5420,0
|
|
20230713,173200,269118270,5420,5420,5420,5420,0
|
|
20230713,173100,269118270,5420,5420,5420,5420,0
|
|
20230713,173000,269118270,5420,5420,5420,5420,0
|
|
20230713,172900,269118270,5420,5420,5420,5420,0
|
|
20230713,172800,269118270,5420,5420,5420,5420,0
|
|
20230713,172700,269118270,5420,5420,5420,5420,0
|
|
20230713,172600,269118270,5420,5420,5420,5420,0
|
|
20230713,172500,269118270,5420,5420,5420,5420,0
|
|
20230713,172400,269118270,5420,5420,5420,5420,0
|
|
20230713,172300,269118270,5420,5420,5420,5420,0
|
|
20230713,172200,269118270,5420,5420,5420,5420,0
|
|
20230713,172100,269118270,5420,5420,5420,5420,0
|
|
20230713,172000,269118270,5420,5420,5420,5420,0
|
|
20230713,171900,269118270,5420,5420,5420,5420,0
|
|
20230713,171800,269118270,5420,5420,5420,5420,0
|
|
20230713,171700,269118270,5420,5420,5420,5420,0
|
|
20230713,171600,269118270,5420,5420,5420,5420,0
|
|
20230713,171500,269118270,5420,5420,5420,5420,0
|
|
20230713,171400,269118270,5420,5420,5420,5420,0
|
|
20230713,171300,269118270,5420,5420,5420,5420,0
|
|
20230713,171200,269118270,5420,5420,5420,5420,0
|
|
20230713,171100,269118270,5420,5420,5420,5420,0
|
|
20230713,171000,269118270,5420,5420,5420,5420,0
|
|
20230713,170900,269118270,5420,5420,5420,5420,0
|
|
20230713,170800,269118270,5420,5420,5420,5420,467
|
|
20230713,170700,269118270,5420,5420,5420,5420,0
|
|
20230713,170600,269118270,5420,5420,5420,5420,0
|
|
20230713,170500,269118270,5420,5420,5420,5420,0
|
|
20230713,170400,269118270,5420,5420,5420,5420,0
|
|
20230713,170300,269118270,5420,5420,5420,5420,0
|
|
20230713,170200,269118270,5420,5420,5420,5420,0
|
|
20230713,170100,269118270,5420,5420,5420,5420,0
|
|
20230713,170000,269118270,5420,5420,5420,5420,0
|
|
20230713,165900,269118270,5420,5420,5420,5420,0
|
|
20230713,165800,269118270,5420,5420,5420,5420,0
|
|
20230713,165700,269118270,5420,5420,5420,5420,0
|
|
20230713,165600,269118270,5420,5420,5420,5420,0
|
|
20230713,165500,269118270,5420,5420,5420,5420,0
|
|
20230713,165400,269118270,5420,5420,5420,5420,0
|
|
20230713,165300,269118270,5420,5420,5420,5420,0
|
|
20230713,165200,269118270,5420,5420,5420,5420,0
|
|
20230713,165100,269118270,5420,5420,5420,5420,0
|
|
20230713,165000,269118270,5420,5420,5420,5420,0
|
|
20230713,164900,269118270,5420,5420,5420,5420,0
|
|
20230713,164800,269118270,5420,5420,5420,5420,0
|
|
20230713,164700,269118270,5420,5420,5420,5420,0
|
|
20230713,164600,269118270,5420,5420,5420,5420,0
|
|
20230713,164500,269118270,5420,5420,5420,5420,0
|
|
20230713,164400,269118270,5420,5420,5420,5420,0
|
|
20230713,164300,269118270,5420,5420,5420,5420,0
|
|
20230713,164200,269118270,5420,5420,5420,5420,0
|
|
20230713,164100,269118270,5420,5420,5420,5420,0
|
|
20230713,164000,269118270,5420,5420,5420,5420,0
|
|
20230713,163900,269118270,5420,5420,5420,5420,0
|
|
20230713,163800,269118270,5420,5420,5420,5420,467
|
|
20230713,163700,269118270,5420,5420,5420,5420,0
|
|
20230713,163600,269118270,5420,5420,5420,5420,0
|
|
20230713,163500,269118270,5420,5420,5420,5420,0
|
|
20230713,163400,269118270,5420,5420,5420,5420,0
|
|
20230713,163300,269118270,5420,5420,5420,5420,0
|
|
20230713,163200,269118270,5420,5420,5420,5420,0
|
|
20230713,163100,269118270,5420,5420,5420,5420,0
|
|
20230713,163000,269118270,5420,5420,5420,5420,0
|
|
20230713,162900,269118270,5420,5420,5420,5420,0
|
|
20230713,162800,269118270,5420,5420,5420,5420,0
|
|
20230713,162700,269118270,5420,5420,5420,5420,0
|
|
20230713,162600,269118270,5420,5420,5420,5420,0
|
|
20230713,162500,269118270,5420,5420,5420,5420,0
|
|
20230713,162400,269118270,5420,5420,5420,5420,0
|
|
20230713,162300,269118270,5420,5420,5420,5420,0
|
|
20230713,162200,269118270,5420,5420,5420,5420,0
|
|
20230713,162100,269118270,5420,5420,5420,5420,0
|
|
20230713,162000,269118270,5420,5420,5420,5420,0
|
|
20230713,161900,269118270,5420,5420,5420,5420,0
|
|
20230713,161800,269118270,5420,5420,5420,5420,0
|
|
20230713,161700,269118270,5420,5420,5420,5420,0
|
|
20230713,161600,269118270,5420,5420,5420,5420,0
|
|
20230713,161500,269118270,5420,5420,5420,5420,0
|
|
20230713,161400,269118270,5420,5420,5420,5420,0
|
|
20230713,161300,269118270,5420,5420,5420,5420,0
|
|
20230713,161200,269118270,5420,5420,5420,5420,0
|
|
20230713,161100,269118270,5420,5420,5420,5420,0
|
|
20230713,161000,269118270,5420,5420,5420,5420,0
|
|
20230713,160900,269118270,5420,5420,5420,5420,0
|
|
20230713,160800,269118270,5420,5420,5420,5420,467
|
|
20230713,160700,269118270,5420,5420,5420,5420,0
|
|
20230713,160600,269118270,5420,5420,5420,5420,0
|
|
20230713,160500,269118270,5420,5420,5420,5420,0
|
|
20230713,160400,269118270,5420,5420,5420,5420,0
|
|
20230713,160300,269118270,5420,5420,5420,5420,0
|
|
20230713,160200,269118270,5420,5420,5420,5420,0
|
|
20230713,160100,269118270,5420,5420,5420,5420,0
|
|
20230713,160000,269118270,5420,5420,5420,5420,0
|
|
20230713,155900,269118270,5420,5420,5420,5420,0
|
|
20230713,155800,269118270,5420,5420,5420,5420,0
|
|
20230713,155700,269118270,5420,5420,5420,5420,0
|
|
20230713,155600,269118270,5420,5420,5420,5420,0
|
|
20230713,155500,269118270,5420,5420,5420,5420,0
|
|
20230713,155400,269118270,5420,5420,5420,5420,0
|
|
20230713,155300,269118270,5420,5420,5420,5420,0
|
|
20230713,155200,269118270,5420,5420,5420,5420,0
|
|
20230713,155100,269118270,5420,5420,5420,5420,0
|
|
20230713,155000,269118270,5420,5420,5420,5420,0
|
|
20230713,154900,269118270,5420,5420,5420,5420,0
|
|
20230713,154800,269118270,5420,5420,5420,5420,0
|
|
20230713,154700,269118270,5420,5420,5420,5420,0
|
|
20230713,154600,269118270,5420,5420,5420,5420,0
|
|
20230713,154500,269118270,5420,5420,5420,5420,0
|
|
20230713,154400,269118270,5420,5420,5420,5420,0
|
|
20230713,154300,269118270,5420,5420,5420,5420,0
|
|
20230713,154200,269118270,5420,5420,5420,5420,0
|
|
20230713,154100,269118270,5420,5420,5420,5420,0
|
|
20230713,154000,269118270,5420,5420,5420,5420,0
|
|
20230713,153900,269118270,5420,5420,5420,5420,0
|
|
20230713,153800,269118270,5420,5420,5420,5420,467
|
|
20230713,153700,269118270,5420,5420,5420,5420,0
|
|
20230713,153600,269118270,5420,5420,5420,5420,0
|
|
20230713,153500,269118270,5420,5420,5420,5420,0
|
|
20230713,153400,269118270,5420,5420,5420,5420,0
|
|
20230713,153300,269118270,5420,5420,5420,5420,0
|
|
20230713,153200,269118270,5420,5420,5420,5420,0
|
|
20230713,153100,269118270,5420,5420,5420,5420,0
|
|
20230713,153000,269118270,5420,5420,5420,5420,467
|
|
20230713,152900,266587130,5440,5440,5440,5440,0
|
|
20230713,152800,266587130,5440,5440,5440,5440,0
|
|
20230713,152700,266587130,5440,5440,5440,5440,0
|
|
20230713,152600,266587130,5440,5440,5440,5440,0
|
|
20230713,152500,266587130,5440,5440,5440,5440,0
|
|
20230713,152400,266587130,5440,5440,5440,5440,0
|
|
20230713,152300,266587130,5440,5440,5440,5440,0
|
|
20230713,152200,266587130,5440,5440,5440,5440,0
|
|
20230713,152100,266587130,5440,5440,5440,5440,0
|
|
20230713,152000,266587130,5440,5440,5440,5440,0
|
|
20230713,151900,266587130,5440,5440,5440,5440,96
|
|
20230713,151800,266064890,5430,5410,5430,5400,9977
|
|
20230713,151700,211890190,5430,5430,5430,5430,0
|
|
20230713,151600,211890190,5430,5430,5430,5430,1
|
|
20230713,151500,211884760,5400,5410,5410,5400,25
|
|
20230713,151400,211749750,5410,5410,5410,5410,10
|
|
20230713,151300,211695650,5410,5410,5410,5410,5
|
|
20230713,151200,211668600,5410,5420,5430,5410,11
|
|
20230713,151100,211609060,5410,5410,5410,5410,0
|
|
20230713,151000,211609060,5410,5410,5410,5410,0
|
|
20230713,150900,211609060,5410,5410,5410,5410,10
|
|
20230713,150800,211554960,5430,5430,5430,5430,1
|
|
20230713,150700,211549530,5420,5420,5420,5420,0
|
|
20230713,150600,211549530,5420,5410,5420,5410,3691
|
|
20230713,150500,191554980,5400,5400,5400,5400,1107
|
|
20230713,150400,185577180,5400,5400,5400,5400,0
|
|
20230713,150300,185577180,5400,5400,5400,5400,0
|
|
20230713,150200,185577180,5400,5400,5400,5400,20
|
|
20230713,150100,185469180,5390,5390,5390,5390,78
|
|
20230713,150000,185048760,5400,5400,5400,5400,0
|
|
20230713,145900,185048760,5400,5400,5400,5400,9
|
|
20230713,145800,185000160,5390,5390,5390,5390,281
|
|
20230713,145700,183485570,5390,5390,5390,5390,0
|
|
20230713,145600,183485570,5390,5390,5390,5390,0
|
|
20230713,145500,183485570,5390,5390,5390,5390,0
|
|
20230713,145400,183485570,5390,5390,5390,5390,0
|
|
20230713,145300,183485570,5390,5390,5390,5390,0
|
|
20230713,145200,183485570,5390,5390,5390,5390,91
|
|
20230713,145100,182995080,5390,5390,5390,5390,10
|
|
20230713,145000,182941180,5400,5390,5400,5390,281
|
|
20230713,144900,181426390,5390,5390,5390,5390,0
|
|
20230713,144800,181426390,5390,5390,5390,5390,0
|
|
20230713,144700,181426390,5390,5390,5390,5390,0
|
|
20230713,144600,181426390,5390,5390,5390,5390,0
|
|
20230713,144500,181426390,5390,5390,5390,5390,0
|
|
20230713,144400,181426390,5390,5390,5390,5390,1
|
|
20230713,144300,181421000,5390,5390,5390,5390,0
|
|
20230713,144200,181421000,5390,5390,5390,5390,0
|
|
20230713,144100,181421000,5390,5390,5390,5390,0
|
|
20230713,144000,181421000,5390,5390,5390,5390,0
|
|
20230713,143900,181421000,5390,5390,5390,5390,0
|
|
20230713,143800,181421000,5390,5390,5390,5390,0
|
|
20230713,143700,181421000,5390,5390,5390,5390,0
|
|
20230713,143600,181421000,5390,5390,5390,5390,0
|
|
20230713,143500,181421000,5390,5390,5390,5390,0
|
|
20230713,143400,181421000,5390,5390,5390,5390,0
|
|
20230713,143300,181421000,5390,5400,5400,5390,155
|
|
20230713,143200,180584050,5390,5390,5390,5390,0
|
|
20230713,143100,180584050,5390,5390,5390,5390,0
|
|
20230713,143000,180584050,5390,5390,5390,5390,0
|
|
20230713,142900,180584050,5390,5390,5390,5390,22
|
|
20230713,142800,180465470,5390,5390,5390,5390,0
|
|
20230713,142700,180465470,5390,5390,5390,5390,0
|
|
20230713,142600,180465470,5390,5390,5390,5390,0
|
|
20230713,142500,180465470,5390,5390,5390,5390,0
|
|
20230713,142400,180465470,5390,5390,5390,5390,7
|
|
20230713,142300,180427740,5390,5390,5390,5390,959
|
|
20230713,142200,175258730,5390,5390,5390,5390,0
|
|
20230713,142100,175258730,5390,5390,5390,5390,6
|
|
20230713,142000,175226390,5380,5380,5380,5380,0
|
|
20230713,141900,175226390,5380,5380,5380,5380,815
|
|
20230713,141800,170841690,5380,5380,5380,5380,178
|
|
20230713,141700,169884050,5390,5390,5390,5390,0
|
|
20230713,141600,169884050,5390,5390,5390,5390,0
|
|
20230713,141500,169884050,5390,5390,5390,5390,0
|
|
20230713,141400,169884050,5390,5390,5390,5390,0
|
|
20230713,141300,169884050,5390,5390,5390,5390,30
|
|
20230713,141200,169722350,5380,5380,5380,5380,0
|
|
20230713,141100,169722350,5380,5380,5380,5380,0
|
|
20230713,141000,169722350,5380,5380,5380,5380,0
|
|
20230713,140900,169722350,5380,5380,5380,5380,0
|
|
20230713,140800,169722350,5380,5380,5380,5380,0
|
|
20230713,140700,169722350,5380,5380,5380,5380,0
|
|
20230713,140600,169722350,5380,5380,5380,5380,13
|
|
20230713,140500,169652410,5380,5380,5380,5380,0
|
|
20230713,140400,169652410,5380,5380,5380,5380,0
|
|
20230713,140300,169652410,5380,5380,5380,5380,0
|
|
20230713,140200,169652410,5380,5380,5380,5380,60
|
|
20230713,140100,169329610,5380,5380,5380,5380,0
|
|
20230713,140000,169329610,5380,5390,5390,5380,43
|
|
20230713,135900,169098250,5400,5390,5400,5390,250
|
|
20230713,135800,167750690,5390,5390,5390,5390,0
|
|
20230713,135700,167750690,5390,5390,5390,5390,0
|
|
20230713,135600,167750690,5390,5390,5390,5390,0
|
|
20230713,135500,167750690,5390,5390,5390,5390,155
|
|
20230713,135400,166915240,5390,5390,5390,5390,0
|
|
20230713,135300,166915240,5390,5390,5390,5390,0
|
|
20230713,135200,166915240,5390,5390,5390,5390,0
|
|
20230713,135100,166915240,5390,5390,5390,5390,1
|
|
20230713,135000,166909850,5390,5390,5390,5390,0
|
|
20230713,134900,166909850,5390,5390,5390,5390,7
|
|
20230713,134800,166872120,5390,5390,5390,5390,0
|
|
20230713,134700,166872120,5390,5390,5390,5390,0
|
|
20230713,134600,166872120,5390,5400,5400,5390,295
|
|
20230713,134500,165282020,5390,5390,5390,5390,0
|
|
20230713,134400,165282020,5390,5390,5390,5390,0
|
|
20230713,134300,165282020,5390,5390,5390,5390,0
|
|
20230713,134200,165282020,5390,5390,5390,5390,0
|
|
20230713,134100,165282020,5390,5390,5390,5390,0
|
|
20230713,134000,165282020,5390,5390,5390,5390,1178
|
|
20230713,133900,158932600,5390,5390,5390,5390,0
|
|
20230713,133800,158932600,5390,5390,5390,5390,0
|
|
20230713,133700,158932600,5390,5390,5390,5390,99
|
|
20230713,133600,158398990,5390,5390,5390,5390,0
|
|
20230713,133500,158398990,5390,5390,5390,5390,0
|
|
20230713,133400,158398990,5390,5390,5390,5390,140
|
|
20230713,133300,157644390,5380,5380,5380,5380,0
|
|
20230713,133200,157644390,5380,5380,5380,5380,0
|
|
20230713,133100,157644390,5380,5380,5380,5380,0
|
|
20230713,133000,157644390,5380,5380,5380,5380,0
|
|
20230713,132900,157644390,5380,5380,5380,5380,0
|
|
20230713,132800,157644390,5380,5380,5380,5380,0
|
|
20230713,132700,157644390,5380,5380,5380,5380,0
|
|
20230713,132600,157644390,5380,5380,5380,5380,0
|
|
20230713,132500,157644390,5380,5380,5380,5380,0
|
|
20230713,132400,157644390,5380,5380,5380,5380,97
|
|
20230713,132300,157122530,5390,5390,5390,5390,0
|
|
20230713,132200,157122530,5390,5390,5390,5390,1
|
|
20230713,132100,157117140,5390,5390,5390,5390,0
|
|
20230713,132000,157117140,5390,5390,5390,5390,0
|
|
20230713,131900,157117140,5390,5380,5390,5380,604
|
|
20230713,131800,153865580,5390,5390,5390,5390,5
|
|
20230713,131700,153838630,5390,5390,5390,5390,2
|
|
20230713,131600,153827850,5390,5390,5390,5390,0
|
|
20230713,131500,153827850,5390,5390,5390,5390,1
|
|
20230713,131400,153822460,5390,5390,5390,5390,5
|
|
20230713,131300,153795510,5380,5380,5380,5380,0
|
|
20230713,131200,153795510,5380,5380,5380,5380,0
|
|
20230713,131100,153795510,5380,5380,5380,5380,51
|
|
20230713,131000,153521130,5390,5390,5390,5390,466
|
|
20230713,130900,151009390,5390,5390,5390,5390,0
|
|
20230713,130800,151009390,5390,5390,5390,5390,0
|
|
20230713,130700,151009390,5390,5390,5390,5390,0
|
|
20230713,130600,151009390,5390,5390,5390,5390,0
|
|
20230713,130500,151009390,5390,5390,5390,5390,0
|
|
20230713,130400,151009390,5390,5390,5390,5390,0
|
|
20230713,130300,151009390,5390,5390,5390,5390,0
|
|
20230713,130200,151009390,5390,5390,5390,5390,0
|
|
20230713,130100,151009390,5390,5390,5390,5390,0
|
|
20230713,130000,151009390,5390,5390,5390,5390,62
|
|
20230713,125900,150675210,5390,5390,5390,5390,187
|
|
20230713,125800,149667280,5390,5390,5390,5390,0
|
|
20230713,125700,149667280,5390,5390,5390,5390,585
|
|
20230713,125600,146514130,5390,5390,5390,5390,0
|
|
20230713,125500,146514130,5390,5390,5390,5390,1
|
|
20230713,125400,146508740,5390,5390,5390,5390,0
|
|
20230713,125300,146508740,5390,5390,5390,5390,162
|
|
20230713,125200,145635560,5390,5390,5390,5390,400
|
|
20230713,125100,143479560,5380,5380,5380,5380,0
|
|
20230713,125000,143479560,5380,5380,5380,5380,0
|
|
20230713,124900,143479560,5380,5380,5380,5380,2
|
|
20230713,124800,143468800,5390,5390,5390,5390,0
|
|
20230713,124700,143468800,5390,5390,5390,5390,0
|
|
20230713,124600,143468800,5390,5390,5390,5390,45
|
|
20230713,124500,143226250,5390,5390,5390,5390,7
|
|
20230713,124400,143188520,5390,5390,5390,5390,7
|
|
20230713,124300,143150790,5400,5390,5400,5390,32
|
|
20230713,124200,142978300,5390,5380,5390,5380,1448
|
|
20230713,124100,135188050,5380,5380,5380,5380,0
|
|
20230713,124000,135188050,5380,5380,5380,5380,0
|
|
20230713,123900,135188050,5380,5380,5380,5380,0
|
|
20230713,123800,135188050,5380,5380,5380,5380,0
|
|
20230713,123700,135188050,5380,5390,5390,5380,7500
|
|
20230713,123600,94837690,5390,5390,5390,5390,0
|
|
20230713,123500,94837690,5390,5390,5390,5390,0
|
|
20230713,123400,94837690,5390,5390,5390,5390,0
|
|
20230713,123300,94837690,5390,5390,5390,5390,0
|
|
20230713,123200,94837690,5390,5390,5390,5390,0
|
|
20230713,123100,94837690,5390,5390,5390,5390,0
|
|
20230713,123000,94837690,5390,5390,5390,5390,0
|
|
20230713,122900,94837690,5390,5390,5390,5390,124
|
|
20230713,122800,94169330,5400,5400,5400,5400,0
|
|
20230713,122700,94169330,5400,5400,5400,5400,0
|
|
20230713,122600,94169330,5400,5400,5400,5400,0
|
|
20230713,122500,94169330,5400,5400,5400,5400,0
|
|
20230713,122400,94169330,5400,5400,5400,5400,0
|
|
20230713,122300,94169330,5400,5400,5400,5400,32
|
|
20230713,122200,93996530,5390,5390,5390,5390,0
|
|
20230713,122100,93996530,5390,5390,5390,5390,0
|
|
20230713,122000,93996530,5390,5390,5390,5390,0
|
|
20230713,121900,93996530,5390,5390,5390,5390,0
|
|
20230713,121800,93996530,5390,5390,5390,5390,1
|
|
20230713,121700,93991140,5400,5400,5400,5400,20
|
|
20230713,121600,93883140,5400,5400,5400,5400,0
|
|
20230713,121500,93883140,5400,5400,5400,5400,126
|
|
20230713,121400,93202740,5400,5400,5400,5400,0
|
|
20230713,121300,93202740,5400,5400,5400,5400,255
|
|
20230713,121200,91825740,5400,5400,5400,5400,82
|
|
20230713,121100,91382940,5390,5390,5390,5390,30
|
|
20230713,121000,91221240,5380,5380,5380,5380,500
|
|
20230713,120900,88531240,5380,5380,5380,5380,0
|
|
20230713,120800,88531240,5380,5380,5380,5380,0
|
|
20230713,120700,88531240,5380,5380,5380,5380,98
|
|
20230713,120600,88004000,5390,5390,5390,5390,2
|
|
20230713,120500,87993220,5390,5390,5390,5390,103
|
|
20230713,120400,87438050,5390,5390,5390,5390,0
|
|
20230713,120300,87438050,5390,5390,5390,5390,0
|
|
20230713,120200,87438050,5390,5390,5390,5390,0
|
|
20230713,120100,87438050,5390,5390,5390,5390,0
|
|
20230713,120000,87438050,5390,5390,5390,5390,0
|
|
20230713,115900,87438050,5390,5390,5390,5390,0
|
|
20230713,115800,87438050,5390,5390,5390,5390,0
|
|
20230713,115700,87438050,5390,5390,5390,5390,0
|
|
20230713,115600,87438050,5390,5390,5390,5390,0
|
|
20230713,115500,87438050,5390,5390,5390,5390,1
|
|
20230713,115400,87432660,5390,5390,5390,5390,10
|
|
20230713,115300,87378760,5390,5390,5390,5390,0
|
|
20230713,115200,87378760,5390,5390,5390,5390,0
|
|
20230713,115100,87378760,5390,5390,5390,5390,1
|
|
20230713,115000,87373370,5400,5400,5400,5400,6
|
|
20230713,114900,87340970,5390,5390,5390,5390,10
|
|
20230713,114800,87287070,5390,5390,5390,5390,0
|
|
20230713,114700,87287070,5390,5390,5390,5390,0
|
|
20230713,114600,87287070,5390,5390,5390,5390,280
|
|
20230713,114500,85777870,5390,5390,5390,5390,0
|
|
20230713,114400,85777870,5390,5390,5390,5390,0
|
|
20230713,114300,85777870,5390,5390,5390,5390,0
|
|
20230713,114200,85777870,5390,5390,5390,5390,0
|
|
20230713,114100,85777870,5390,5390,5390,5390,8
|
|
20230713,114000,85734750,5390,5390,5390,5390,10
|
|
20230713,113900,85680850,5390,5390,5390,5390,280
|
|
20230713,113800,84171650,5390,5390,5390,5390,0
|
|
20230713,113700,84171650,5390,5390,5390,5390,0
|
|
20230713,113600,84171650,5390,5390,5390,5390,0
|
|
20230713,113500,84171650,5390,5390,5390,5390,0
|
|
20230713,113400,84171650,5390,5390,5390,5390,2
|
|
20230713,113300,84160870,5390,5390,5390,5390,20
|
|
20230713,113200,84053070,5390,5390,5390,5390,0
|
|
20230713,113100,84053070,5390,5390,5390,5390,7
|
|
20230713,113000,84015340,5380,5380,5380,5380,0
|
|
20230713,112900,84015340,5380,5380,5380,5380,0
|
|
20230713,112800,84015340,5380,5380,5380,5380,0
|
|
20230713,112700,84015340,5380,5380,5380,5380,0
|
|
20230713,112600,84015340,5380,5380,5380,5380,96
|
|
20230713,112500,83498860,5390,5390,5390,5390,50
|
|
20230713,112400,83229360,5390,5390,5390,5390,5
|
|
20230713,112300,83202410,5390,5390,5390,5390,26
|
|
20230713,112200,83062270,5390,5390,5390,5390,0
|
|
20230713,112100,83062270,5390,5390,5390,5390,0
|
|
20230713,112000,83062270,5390,5390,5390,5390,5
|
|
20230713,111900,83035320,5390,5390,5390,5390,1
|
|
20230713,111800,83029930,5390,5390,5390,5390,0
|
|
20230713,111700,83029930,5390,5390,5390,5390,1862
|
|
20230713,111600,72993750,5390,5400,5400,5390,216
|
|
20230713,111500,71829500,5390,5400,5400,5390,201
|
|
20230713,111400,70746100,5400,5400,5400,5400,0
|
|
20230713,111300,70746100,5400,5400,5400,5400,0
|
|
20230713,111200,70746100,5400,5400,5400,5400,0
|
|
20230713,111100,70746100,5400,5400,5400,5400,2
|
|
20230713,111000,70735300,5390,5390,5390,5390,0
|
|
20230713,110900,70735300,5390,5390,5390,5390,4
|
|
20230713,110800,70713740,5390,5400,5400,5390,11
|
|
20230713,110700,70654380,5390,5390,5390,5390,100
|
|
20230713,110600,70115380,5390,5390,5390,5390,0
|
|
20230713,110500,70115380,5390,5390,5390,5390,0
|
|
20230713,110400,70115380,5390,5390,5390,5390,0
|
|
20230713,110300,70115380,5390,5390,5390,5390,0
|
|
20230713,110200,70115380,5390,5390,5390,5390,103
|
|
20230713,110100,69560210,5400,5400,5400,5400,2
|
|
20230713,110000,69549410,5400,5400,5400,5400,0
|
|
20230713,105900,69549410,5400,5400,5400,5400,0
|
|
20230713,105800,69549410,5400,5400,5400,5400,0
|
|
20230713,105700,69549410,5400,5400,5400,5400,5
|
|
20230713,105600,69522410,5400,5390,5400,5390,205
|
|
20230713,105500,68417410,5390,5390,5390,5390,0
|
|
20230713,105400,68417410,5390,5390,5390,5390,0
|
|
20230713,105300,68417410,5390,5390,5390,5390,0
|
|
20230713,105200,68417410,5390,5390,5390,5390,0
|
|
20230713,105100,68417410,5390,5390,5390,5390,49
|
|
20230713,105000,68153300,5400,5400,5400,5400,0
|
|
20230713,104900,68153300,5400,5400,5400,5400,1
|
|
20230713,104800,68147900,5400,5400,5400,5400,2
|
|
20230713,104700,68137100,5390,5390,5390,5390,10
|
|
20230713,104600,68083200,5380,5380,5380,5380,53
|
|
20230713,104500,67798060,5380,5390,5390,5380,1082
|
|
20230713,104400,61975510,5390,5390,5390,5390,0
|
|
20230713,104300,61975510,5390,5390,5390,5390,0
|
|
20230713,104200,61975510,5390,5400,5400,5390,1453
|
|
20230713,104100,54142810,5400,5400,5400,5400,0
|
|
20230713,104000,54142810,5400,5400,5400,5400,0
|
|
20230713,103900,54142810,5400,5400,5400,5400,0
|
|
20230713,103800,54142810,5400,5400,5400,5400,0
|
|
20230713,103700,54142810,5400,5410,5410,5400,699
|
|
20230713,103600,50366920,5420,5420,5420,5420,1
|
|
20230713,103500,50361500,5420,5420,5420,5420,0
|
|
20230713,103400,50361500,5420,5420,5420,5420,1
|
|
20230713,103300,50356080,5410,5410,5410,5410,0
|
|
20230713,103200,50356080,5410,5410,5410,5410,0
|
|
20230713,103100,50356080,5410,5410,5410,5410,1
|
|
20230713,103000,50350670,5420,5420,5420,5420,10
|
|
20230713,102900,50296470,5420,5420,5420,5420,1
|
|
20230713,102800,50291050,5420,5420,5420,5420,0
|
|
20230713,102700,50291050,5420,5420,5420,5420,58
|
|
20230713,102600,49976690,5420,5420,5420,5420,0
|
|
20230713,102500,49976690,5420,5420,5420,5420,0
|
|
20230713,102400,49976690,5420,5420,5420,5420,0
|
|
20230713,102300,49976690,5420,5420,5420,5420,0
|
|
20230713,102200,49976690,5420,5420,5420,5420,0
|
|
20230713,102100,49976690,5420,5420,5420,5420,0
|
|
20230713,102000,49976690,5420,5420,5420,5420,0
|
|
20230713,101900,49976690,5420,5420,5420,5420,1
|
|
20230713,101800,49971270,5430,5420,5430,5420,11
|
|
20230713,101700,49911550,5420,5420,5420,5420,34
|
|
20230713,101600,49727270,5420,5420,5420,5420,0
|
|
20230713,101500,49727270,5420,5420,5420,5420,0
|
|
20230713,101400,49727270,5420,5410,5420,5410,12
|
|
20230713,101300,49662240,5410,5410,5410,5410,101
|
|
20230713,101200,49115830,5420,5420,5420,5420,0
|
|
20230713,101100,49115830,5420,5420,5420,5420,0
|
|
20230713,101000,49115830,5420,5420,5420,5420,0
|
|
20230713,100900,49115830,5420,5420,5420,5420,47
|
|
20230713,100800,48861090,5430,5430,5430,5430,0
|
|
20230713,100700,48861090,5430,5430,5430,5430,0
|
|
20230713,100600,48861090,5430,5430,5430,5430,0
|
|
20230713,100500,48861090,5430,5430,5430,5430,0
|
|
20230713,100400,48861090,5430,5430,5430,5430,2
|
|
20230713,100300,48850230,5430,5430,5430,5430,3
|
|
20230713,100200,48833940,5430,5430,5430,5430,28
|
|
20230713,100100,48681900,5430,5430,5430,5430,0
|
|
20230713,100000,48681900,5430,5430,5430,5430,0
|
|
20230713,095900,48681900,5430,5430,5430,5430,0
|
|
20230713,095800,48681900,5430,5430,5430,5430,4
|
|
20230713,095700,48660180,5440,5440,5440,5440,0
|
|
20230713,095600,48660180,5440,5430,5440,5430,2
|
|
20230713,095500,48649310,5440,5410,5440,5410,12
|
|
20230713,095400,48584340,5450,5440,5450,5410,32
|
|
20230713,095300,48410510,5430,5430,5430,5430,0
|
|
20230713,095200,48410510,5430,5430,5430,5430,8
|
|
20230713,095100,48367070,5420,5420,5420,5420,189
|
|
20230713,095000,47342690,5420,5420,5420,5420,32
|
|
20230713,094900,47169250,5420,5420,5420,5420,0
|
|
20230713,094800,47169250,5420,5420,5420,5420,21
|
|
20230713,094700,47055430,5420,5420,5420,5420,715
|
|
20230713,094600,43180130,5420,5420,5420,5420,15
|
|
20230713,094500,43098830,5400,5400,5400,5400,0
|
|
20230713,094400,43098830,5400,5400,5400,5400,5
|
|
20230713,094300,43071830,5420,5420,5420,5420,2
|
|
20230713,094200,43060990,5420,5420,5420,5420,0
|
|
20230713,094100,43060990,5420,5420,5420,5420,0
|
|
20230713,094000,43060990,5420,5410,5420,5410,115
|
|
20230713,093900,42437760,5410,5410,5410,5410,409
|
|
20230713,093800,40225070,5410,5410,5410,5410,4
|
|
20230713,093700,40203430,5410,5410,5410,5410,0
|
|
20230713,093600,40203430,5410,5410,5410,5410,1
|
|
20230713,093500,40198020,5410,5410,5410,5410,0
|
|
20230713,093400,40198020,5410,5410,5410,5410,0
|
|
20230713,093300,40198020,5410,5410,5410,5410,0
|
|
20230713,093200,40198020,5410,5410,5410,5410,12
|
|
20230713,093100,40133100,5410,5410,5410,5400,6
|
|
20230713,093000,40100670,5410,5410,5410,5410,2
|
|
20230713,092900,40089850,5400,5400,5400,5400,60
|
|
20230713,092800,39765850,5410,5410,5410,5410,0
|
|
20230713,092700,39765850,5410,5410,5410,5410,0
|
|
20230713,092600,39765850,5410,5410,5410,5410,250
|
|
20230713,092500,38413350,5410,5410,5410,5410,2
|
|
20230713,092400,38402530,5410,5410,5410,5410,0
|
|
20230713,092300,38402530,5410,5410,5410,5410,0
|
|
20230713,092200,38402530,5410,5410,5410,5410,0
|
|
20230713,092100,38402530,5410,5410,5410,5410,10
|
|
20230713,092000,38348430,5410,5410,5410,5410,0
|
|
20230713,091900,38348430,5410,5410,5410,5410,1
|
|
20230713,091800,38343020,5370,5370,5370,5370,0
|
|
20230713,091700,38343020,5370,5370,5370,5370,0
|
|
20230713,091600,38343020,5370,5430,5430,5370,5009
|
|
20230713,091500,11363540,5430,5430,5430,5430,0
|
|
20230713,091400,11363540,5430,5430,5430,5430,0
|
|
20230713,091300,11363540,5430,5430,5430,5430,0
|
|
20230713,091200,11363540,5430,5420,5430,5420,14
|
|
20230713,091100,11287550,5430,5420,5430,5420,130
|
|
20230713,091000,10582940,5400,5400,5400,5400,38
|
|
20230713,090900,10377740,5430,5430,5430,5430,0
|
|
20230713,090800,10377740,5430,5410,5430,5400,8
|
|
20230713,090700,10334470,5440,5440,5440,5440,1
|
|
20230713,090600,10329030,5410,5410,5410,5410,3
|
|
20230713,090500,10312800,5410,5410,5410,5410,20
|
|
20230713,090400,10204600,5390,5400,5400,5390,1779
|
|
20230713,090300,612520,5420,5430,5450,5420,97
|
|
20230713,090200,86720,5420,5420,5420,5420,0
|
|
20230713,090100,86720,5420,5420,5420,5420,0
|
|
20230713,090000,86720,5420,5420,5420,5420,16
|