640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,193700,203316580,5430,5430,5430,5430,772
|
|
20230714,193600,203316580,5430,5430,5430,5430,0
|
|
20230714,193500,203316580,5430,5430,5430,5430,0
|
|
20230714,193400,203316580,5430,5430,5430,5430,0
|
|
20230714,193300,203316580,5430,5430,5430,5430,0
|
|
20230714,193200,203316580,5430,5430,5430,5430,0
|
|
20230714,193100,203316580,5430,5430,5430,5430,0
|
|
20230714,193000,203316580,5430,5430,5430,5430,0
|
|
20230714,192900,203316580,5430,5430,5430,5430,0
|
|
20230714,192800,203316580,5430,5430,5430,5430,0
|
|
20230714,192700,203316580,5430,5430,5430,5430,0
|
|
20230714,192600,203316580,5430,5430,5430,5430,0
|
|
20230714,192500,203316580,5430,5430,5430,5430,0
|
|
20230714,192400,203316580,5430,5430,5430,5430,0
|
|
20230714,192300,203316580,5430,5430,5430,5430,0
|
|
20230714,192200,203316580,5430,5430,5430,5430,0
|
|
20230714,192100,203316580,5430,5430,5430,5430,0
|
|
20230714,192000,203316580,5430,5430,5430,5430,0
|
|
20230714,191900,203316580,5430,5430,5430,5430,0
|
|
20230714,191800,203316580,5430,5430,5430,5430,0
|
|
20230714,191700,203316580,5430,5430,5430,5430,0
|
|
20230714,191600,203316580,5430,5430,5430,5430,0
|
|
20230714,191500,203316580,5430,5430,5430,5430,0
|
|
20230714,191400,203316580,5430,5430,5430,5430,0
|
|
20230714,191300,203316580,5430,5430,5430,5430,0
|
|
20230714,191200,203316580,5430,5430,5430,5430,0
|
|
20230714,191100,203316580,5430,5430,5430,5430,0
|
|
20230714,191000,203316580,5430,5430,5430,5430,0
|
|
20230714,190900,203316580,5430,5430,5430,5430,0
|
|
20230714,190800,203316580,5430,5430,5430,5430,0
|
|
20230714,190700,203316580,5430,5430,5430,5430,772
|
|
20230714,190600,203316580,5430,5430,5430,5430,0
|
|
20230714,190500,203316580,5430,5430,5430,5430,0
|
|
20230714,190400,203316580,5430,5430,5430,5430,0
|
|
20230714,190300,203316580,5430,5430,5430,5430,0
|
|
20230714,190200,203316580,5430,5430,5430,5430,0
|
|
20230714,190100,203316580,5430,5430,5430,5430,0
|
|
20230714,190000,203316580,5430,5430,5430,5430,0
|
|
20230714,185900,203316580,5430,5430,5430,5430,0
|
|
20230714,185800,203316580,5430,5430,5430,5430,0
|
|
20230714,185700,203316580,5430,5430,5430,5430,0
|
|
20230714,185600,203316580,5430,5430,5430,5430,0
|
|
20230714,185500,203316580,5430,5430,5430,5430,0
|
|
20230714,185400,203316580,5430,5430,5430,5430,0
|
|
20230714,185300,203316580,5430,5430,5430,5430,0
|
|
20230714,185200,203316580,5430,5430,5430,5430,0
|
|
20230714,185100,203316580,5430,5430,5430,5430,0
|
|
20230714,185000,203316580,5430,5430,5430,5430,0
|
|
20230714,184900,203316580,5430,5430,5430,5430,0
|
|
20230714,184800,203316580,5430,5430,5430,5430,0
|
|
20230714,184700,203316580,5430,5430,5430,5430,0
|
|
20230714,184600,203316580,5430,5430,5430,5430,0
|
|
20230714,184500,203316580,5430,5430,5430,5430,0
|
|
20230714,184400,203316580,5430,5430,5430,5430,0
|
|
20230714,184300,203316580,5430,5430,5430,5430,0
|
|
20230714,184200,203316580,5430,5430,5430,5430,0
|
|
20230714,184100,203316580,5430,5430,5430,5430,0
|
|
20230714,184000,203316580,5430,5430,5430,5430,0
|
|
20230714,183900,203316580,5430,5430,5430,5430,0
|
|
20230714,183800,203316580,5430,5430,5430,5430,0
|
|
20230714,183700,203316580,5430,5430,5430,5430,772
|
|
20230714,183600,203316580,5430,5430,5430,5430,0
|
|
20230714,183500,203316580,5430,5430,5430,5430,0
|
|
20230714,183400,203316580,5430,5430,5430,5430,0
|
|
20230714,183300,203316580,5430,5430,5430,5430,0
|
|
20230714,183200,203316580,5430,5430,5430,5430,0
|
|
20230714,183100,203316580,5430,5430,5430,5430,0
|
|
20230714,183000,203316580,5430,5430,5430,5430,0
|
|
20230714,182900,203316580,5430,5430,5430,5430,0
|
|
20230714,182800,203316580,5430,5430,5430,5430,0
|
|
20230714,182700,203316580,5430,5430,5430,5430,0
|
|
20230714,182600,203316580,5430,5430,5430,5430,0
|
|
20230714,182500,203316580,5430,5430,5430,5430,0
|
|
20230714,182400,203316580,5430,5430,5430,5430,0
|
|
20230714,182300,203316580,5430,5430,5430,5430,0
|
|
20230714,182200,203316580,5430,5430,5430,5430,0
|
|
20230714,182100,203316580,5430,5430,5430,5430,0
|
|
20230714,182000,203316580,5430,5430,5430,5430,0
|
|
20230714,181900,203316580,5430,5430,5430,5430,0
|
|
20230714,181800,203316580,5430,5430,5430,5430,0
|
|
20230714,181700,203316580,5430,5430,5430,5430,0
|
|
20230714,181600,203316580,5430,5430,5430,5430,0
|
|
20230714,181500,203316580,5430,5430,5430,5430,0
|
|
20230714,181400,203316580,5430,5430,5430,5430,0
|
|
20230714,181300,203316580,5430,5430,5430,5430,0
|
|
20230714,181200,203316580,5430,5430,5430,5430,0
|
|
20230714,181100,203316580,5430,5430,5430,5430,0
|
|
20230714,181000,203316580,5430,5430,5430,5430,0
|
|
20230714,180900,203316580,5430,5430,5430,5430,0
|
|
20230714,180800,203316580,5430,5430,5430,5430,0
|
|
20230714,180700,203316580,5430,5430,5430,5430,772
|
|
20230714,180600,203316580,5430,5430,5430,5430,0
|
|
20230714,180500,203316580,5430,5430,5430,5430,0
|
|
20230714,180400,203316580,5430,5430,5430,5430,0
|
|
20230714,180300,203316580,5430,5430,5430,5430,0
|
|
20230714,180200,203316580,5430,5430,5430,5430,0
|
|
20230714,180100,203316580,5430,5430,5430,5430,0
|
|
20230714,180000,203316580,5430,5430,5430,5430,0
|
|
20230714,175900,203316580,5430,5430,5430,5430,0
|
|
20230714,175800,203316580,5430,5430,5430,5430,0
|
|
20230714,175700,203316580,5430,5430,5430,5430,0
|
|
20230714,175600,203316580,5430,5430,5430,5430,0
|
|
20230714,175500,203316580,5430,5430,5430,5430,0
|
|
20230714,175400,203316580,5430,5430,5430,5430,0
|
|
20230714,175300,203316580,5430,5430,5430,5430,0
|
|
20230714,175200,203316580,5430,5430,5430,5430,0
|
|
20230714,175100,203316580,5430,5430,5430,5430,0
|
|
20230714,175000,203316580,5430,5430,5430,5430,0
|
|
20230714,174900,203316580,5430,5430,5430,5430,0
|
|
20230714,174800,203316580,5430,5430,5430,5430,0
|
|
20230714,174700,203316580,5430,5430,5430,5430,0
|
|
20230714,174600,203316580,5430,5430,5430,5430,0
|
|
20230714,174500,203316580,5430,5430,5430,5430,0
|
|
20230714,174400,203316580,5430,5430,5430,5430,0
|
|
20230714,174300,203316580,5430,5430,5430,5430,0
|
|
20230714,174200,203316580,5430,5430,5430,5430,0
|
|
20230714,174100,203316580,5430,5430,5430,5430,0
|
|
20230714,174000,203316580,5430,5430,5430,5430,0
|
|
20230714,173900,203316580,5430,5430,5430,5430,0
|
|
20230714,173800,203316580,5430,5430,5430,5430,0
|
|
20230714,173700,203316580,5430,5430,5430,5430,772
|
|
20230714,173600,203316580,5430,5430,5430,5430,0
|
|
20230714,173500,203316580,5430,5430,5430,5430,0
|
|
20230714,173400,203316580,5430,5430,5430,5430,0
|
|
20230714,173300,203316580,5430,5430,5430,5430,0
|
|
20230714,173200,203316580,5430,5430,5430,5430,0
|
|
20230714,173100,203316580,5430,5430,5430,5430,0
|
|
20230714,173000,203316580,5430,5430,5430,5430,0
|
|
20230714,172900,203316580,5430,5430,5430,5430,0
|
|
20230714,172800,203316580,5430,5430,5430,5430,0
|
|
20230714,172700,203316580,5430,5430,5430,5430,0
|
|
20230714,172600,203316580,5430,5430,5430,5430,0
|
|
20230714,172500,203316580,5430,5430,5430,5430,0
|
|
20230714,172400,203316580,5430,5430,5430,5430,0
|
|
20230714,172300,203316580,5430,5430,5430,5430,0
|
|
20230714,172200,203316580,5430,5430,5430,5430,0
|
|
20230714,172100,203316580,5430,5430,5430,5430,0
|
|
20230714,172000,203316580,5430,5430,5430,5430,0
|
|
20230714,171900,203316580,5430,5430,5430,5430,0
|
|
20230714,171800,203316580,5430,5430,5430,5430,0
|
|
20230714,171700,203316580,5430,5430,5430,5430,0
|
|
20230714,171600,203316580,5430,5430,5430,5430,0
|
|
20230714,171500,203316580,5430,5430,5430,5430,0
|
|
20230714,171400,203316580,5430,5430,5430,5430,0
|
|
20230714,171300,203316580,5430,5430,5430,5430,0
|
|
20230714,171200,203316580,5430,5430,5430,5430,0
|
|
20230714,171100,203316580,5430,5430,5430,5430,0
|
|
20230714,171000,203316580,5430,5430,5430,5430,0
|
|
20230714,170900,203316580,5430,5430,5430,5430,0
|
|
20230714,170800,203316580,5430,5430,5430,5430,0
|
|
20230714,170700,203316580,5430,5430,5430,5430,772
|
|
20230714,170600,203316580,5430,5430,5430,5430,0
|
|
20230714,170500,203316580,5430,5430,5430,5430,0
|
|
20230714,170400,203316580,5430,5430,5430,5430,0
|
|
20230714,170300,203316580,5430,5430,5430,5430,0
|
|
20230714,170200,203316580,5430,5430,5430,5430,0
|
|
20230714,170100,203316580,5430,5430,5430,5430,0
|
|
20230714,170000,203316580,5430,5430,5430,5430,0
|
|
20230714,165900,203316580,5430,5430,5430,5430,0
|
|
20230714,165800,203316580,5430,5430,5430,5430,0
|
|
20230714,165700,203316580,5430,5430,5430,5430,0
|
|
20230714,165600,203316580,5430,5430,5430,5430,0
|
|
20230714,165500,203316580,5430,5430,5430,5430,0
|
|
20230714,165400,203316580,5430,5430,5430,5430,0
|
|
20230714,165300,203316580,5430,5430,5430,5430,0
|
|
20230714,165200,203316580,5430,5430,5430,5430,0
|
|
20230714,165100,203316580,5430,5430,5430,5430,0
|
|
20230714,165000,203316580,5430,5430,5430,5430,0
|
|
20230714,164900,203316580,5430,5430,5430,5430,0
|
|
20230714,164800,203316580,5430,5430,5430,5430,0
|
|
20230714,164700,203316580,5430,5430,5430,5430,0
|
|
20230714,164600,203316580,5430,5430,5430,5430,0
|
|
20230714,164500,203316580,5430,5430,5430,5430,0
|
|
20230714,164400,203316580,5430,5430,5430,5430,0
|
|
20230714,164300,203316580,5430,5430,5430,5430,0
|
|
20230714,164200,203316580,5430,5430,5430,5430,0
|
|
20230714,164100,203316580,5430,5430,5430,5430,0
|
|
20230714,164000,203316580,5430,5430,5430,5430,0
|
|
20230714,163900,203316580,5430,5430,5430,5430,0
|
|
20230714,163800,203316580,5430,5430,5430,5430,0
|
|
20230714,163700,203316580,5430,5430,5430,5430,772
|
|
20230714,163600,203316580,5430,5430,5430,5430,0
|
|
20230714,163500,203316580,5430,5430,5430,5430,0
|
|
20230714,163400,203316580,5430,5430,5430,5430,0
|
|
20230714,163300,203316580,5430,5430,5430,5430,0
|
|
20230714,163200,203316580,5430,5430,5430,5430,0
|
|
20230714,163100,203316580,5430,5430,5430,5430,0
|
|
20230714,163000,203316580,5430,5430,5430,5430,0
|
|
20230714,162900,203316580,5430,5430,5430,5430,0
|
|
20230714,162800,203316580,5430,5430,5430,5430,0
|
|
20230714,162700,203316580,5430,5430,5430,5430,0
|
|
20230714,162600,203316580,5430,5430,5430,5430,0
|
|
20230714,162500,203316580,5430,5430,5430,5430,0
|
|
20230714,162400,203316580,5430,5430,5430,5430,0
|
|
20230714,162300,203316580,5430,5430,5430,5430,0
|
|
20230714,162200,203316580,5430,5430,5430,5430,0
|
|
20230714,162100,203316580,5430,5430,5430,5430,0
|
|
20230714,162000,203316580,5430,5430,5430,5430,0
|
|
20230714,161900,203316580,5430,5430,5430,5430,0
|
|
20230714,161800,203316580,5430,5430,5430,5430,0
|
|
20230714,161700,203316580,5430,5430,5430,5430,0
|
|
20230714,161600,203316580,5430,5430,5430,5430,0
|
|
20230714,161500,203316580,5430,5430,5430,5430,0
|
|
20230714,161400,203316580,5430,5430,5430,5430,0
|
|
20230714,161300,203316580,5430,5430,5430,5430,0
|
|
20230714,161200,203316580,5430,5430,5430,5430,0
|
|
20230714,161100,203316580,5430,5430,5430,5430,0
|
|
20230714,161000,203316580,5430,5430,5430,5430,0
|
|
20230714,160900,203316580,5430,5430,5430,5430,0
|
|
20230714,160800,203316580,5430,5430,5430,5430,0
|
|
20230714,160700,203316580,5430,5430,5430,5430,772
|
|
20230714,160600,203316580,5430,5430,5430,5430,0
|
|
20230714,160500,203316580,5430,5430,5430,5430,0
|
|
20230714,160400,203316580,5430,5430,5430,5430,0
|
|
20230714,160300,203316580,5430,5430,5430,5430,0
|
|
20230714,160200,203316580,5430,5430,5430,5430,0
|
|
20230714,160100,203316580,5430,5430,5430,5430,0
|
|
20230714,160000,203316580,5430,5430,5430,5430,0
|
|
20230714,155900,203316580,5430,5430,5430,5430,0
|
|
20230714,155800,203316580,5430,5430,5430,5430,0
|
|
20230714,155700,203316580,5430,5430,5430,5430,0
|
|
20230714,155600,203316580,5430,5430,5430,5430,0
|
|
20230714,155500,203316580,5430,5430,5430,5430,0
|
|
20230714,155400,203316580,5430,5430,5430,5430,0
|
|
20230714,155300,203316580,5430,5430,5430,5430,0
|
|
20230714,155200,203316580,5430,5430,5430,5430,0
|
|
20230714,155100,203316580,5430,5430,5430,5430,0
|
|
20230714,155000,203316580,5430,5430,5430,5430,0
|
|
20230714,154900,203316580,5430,5430,5430,5430,0
|
|
20230714,154800,203316580,5430,5430,5430,5430,0
|
|
20230714,154700,203316580,5430,5430,5430,5430,0
|
|
20230714,154600,203316580,5430,5430,5430,5430,0
|
|
20230714,154500,203316580,5430,5430,5430,5430,0
|
|
20230714,154400,203316580,5430,5430,5430,5430,0
|
|
20230714,154300,203316580,5430,5430,5430,5430,0
|
|
20230714,154200,203316580,5430,5430,5430,5430,0
|
|
20230714,154100,203316580,5430,5430,5430,5430,0
|
|
20230714,154000,203316580,5430,5430,5430,5430,0
|
|
20230714,153900,203316580,5430,5430,5430,5430,0
|
|
20230714,153800,203316580,5430,5430,5430,5430,0
|
|
20230714,153700,203316580,5430,5430,5430,5430,772
|
|
20230714,153600,203316580,5430,5430,5430,5430,0
|
|
20230714,153500,203316580,5430,5430,5430,5430,0
|
|
20230714,153400,203316580,5430,5430,5430,5430,0
|
|
20230714,153300,203316580,5430,5430,5430,5430,0
|
|
20230714,153200,203316580,5430,5430,5430,5430,0
|
|
20230714,153100,203316580,5430,5430,5430,5430,0
|
|
20230714,153000,203316580,5430,5430,5430,5430,772
|
|
20230714,152900,199124620,5420,5420,5420,5420,0
|
|
20230714,152800,199124620,5420,5420,5420,5420,0
|
|
20230714,152700,199124620,5420,5420,5420,5420,0
|
|
20230714,152600,199124620,5420,5420,5420,5420,0
|
|
20230714,152500,199124620,5420,5420,5420,5420,0
|
|
20230714,152400,199124620,5420,5420,5420,5420,0
|
|
20230714,152300,199124620,5420,5420,5420,5420,0
|
|
20230714,152200,199124620,5420,5420,5420,5420,0
|
|
20230714,152100,199124620,5420,5420,5420,5420,0
|
|
20230714,152000,199124620,5420,5420,5420,5420,0
|
|
20230714,151900,199124620,5420,5430,5430,5420,3275
|
|
20230714,151800,181374090,5430,5420,5430,5410,533
|
|
20230714,151700,178488230,5420,5420,5420,5420,4
|
|
20230714,151600,178466550,5420,5420,5420,5420,300
|
|
20230714,151500,176840550,5420,5410,5420,5410,1784
|
|
20230714,151400,167189020,5410,5410,5410,5410,0
|
|
20230714,151300,167189020,5410,5410,5410,5410,0
|
|
20230714,151200,167189020,5410,5410,5410,5410,0
|
|
20230714,151100,167189020,5410,5410,5410,5410,22
|
|
20230714,151000,167070000,5410,5410,5410,5410,0
|
|
20230714,150900,167070000,5410,5410,5410,5410,0
|
|
20230714,150800,167070000,5410,5410,5410,5410,1
|
|
20230714,150700,167064590,5400,5410,5410,5400,11
|
|
20230714,150600,167005180,5400,5400,5400,5400,0
|
|
20230714,150500,167005180,5400,5400,5400,5400,1023
|
|
20230714,150400,161480980,5410,5410,5410,5410,1
|
|
20230714,150300,161475570,5410,5410,5410,5410,1
|
|
20230714,150200,161470160,5410,5410,5410,5410,0
|
|
20230714,150100,161470160,5410,5410,5410,5410,30
|
|
20230714,150000,161307860,5410,5410,5410,5410,1
|
|
20230714,145900,161302450,5400,5400,5400,5400,0
|
|
20230714,145800,161302450,5400,5400,5400,5400,0
|
|
20230714,145700,161302450,5400,5400,5400,5400,0
|
|
20230714,145600,161302450,5400,5400,5400,5400,20
|
|
20230714,145500,161194450,5400,5400,5400,5400,0
|
|
20230714,145400,161194450,5400,5400,5400,5400,246
|
|
20230714,145300,159866050,5390,5390,5390,5390,0
|
|
20230714,145200,159866050,5390,5390,5390,5390,0
|
|
20230714,145100,159866050,5390,5390,5390,5390,60
|
|
20230714,145000,159542650,5400,5400,5400,5400,0
|
|
20230714,144900,159542650,5400,5400,5400,5400,100
|
|
20230714,144800,159002650,5400,5400,5400,5400,0
|
|
20230714,144700,159002650,5400,5400,5400,5400,102
|
|
20230714,144600,158451850,5400,5400,5400,5400,0
|
|
20230714,144500,158451850,5400,5400,5400,5400,20
|
|
20230714,144400,158343850,5400,5400,5400,5400,0
|
|
20230714,144300,158343850,5400,5400,5400,5400,36
|
|
20230714,144200,158149450,5400,5400,5400,5400,52
|
|
20230714,144100,157868650,5400,5400,5400,5400,50
|
|
20230714,144000,157598650,5390,5390,5390,5390,0
|
|
20230714,143900,157598650,5390,5390,5390,5390,0
|
|
20230714,143800,157598650,5390,5390,5390,5390,0
|
|
20230714,143700,157598650,5390,5390,5390,5390,0
|
|
20230714,143600,157598650,5390,5390,5390,5390,0
|
|
20230714,143500,157598650,5390,5390,5390,5390,0
|
|
20230714,143400,157598650,5390,5390,5390,5390,0
|
|
20230714,143300,157598650,5390,5390,5390,5390,0
|
|
20230714,143200,157598650,5390,5390,5390,5390,0
|
|
20230714,143100,157598650,5390,5390,5390,5390,0
|
|
20230714,143000,157598650,5390,5390,5390,5390,0
|
|
20230714,142900,157598650,5390,5390,5390,5390,0
|
|
20230714,142800,157598650,5390,5390,5390,5390,0
|
|
20230714,142700,157598650,5390,5400,5400,5390,756
|
|
20230714,142600,153516300,5400,5400,5400,5400,10
|
|
20230714,142500,153462300,5400,5400,5400,5400,0
|
|
20230714,142400,153462300,5400,5400,5400,5400,0
|
|
20230714,142300,153462300,5400,5400,5400,5400,0
|
|
20230714,142200,153462300,5400,5400,5400,5400,0
|
|
20230714,142100,153462300,5400,5400,5400,5400,0
|
|
20230714,142000,153462300,5400,5400,5400,5400,0
|
|
20230714,141900,153462300,5400,5400,5400,5400,0
|
|
20230714,141800,153462300,5400,5400,5400,5400,0
|
|
20230714,141700,153462300,5400,5400,5400,5400,0
|
|
20230714,141600,153462300,5400,5400,5400,5400,0
|
|
20230714,141500,153462300,5400,5400,5400,5400,0
|
|
20230714,141400,153462300,5400,5400,5400,5400,0
|
|
20230714,141300,153462300,5400,5400,5400,5400,0
|
|
20230714,141200,153462300,5400,5400,5400,5400,39
|
|
20230714,141100,153251700,5400,5400,5400,5400,253
|
|
20230714,141000,151885500,5390,5390,5390,5390,0
|
|
20230714,140900,151885500,5390,5390,5390,5390,0
|
|
20230714,140800,151885500,5390,5400,5400,5390,30
|
|
20230714,140700,151723740,5400,5400,5400,5400,0
|
|
20230714,140600,151723740,5400,5400,5400,5400,9
|
|
20230714,140500,151675140,5400,5400,5400,5400,0
|
|
20230714,140400,151675140,5400,5400,5400,5400,0
|
|
20230714,140300,151675140,5400,5400,5400,5400,0
|
|
20230714,140200,151675140,5400,5400,5400,5400,0
|
|
20230714,140100,151675140,5400,5400,5400,5400,0
|
|
20230714,140000,151675140,5400,5400,5400,5400,18
|
|
20230714,135900,151577940,5400,5390,5400,5390,87
|
|
20230714,135800,151108310,5400,5400,5400,5400,0
|
|
20230714,135700,151108310,5400,5400,5400,5400,0
|
|
20230714,135600,151108310,5400,5400,5400,5400,0
|
|
20230714,135500,151108310,5400,5400,5400,5400,0
|
|
20230714,135400,151108310,5400,5400,5400,5400,0
|
|
20230714,135300,151108310,5400,5400,5400,5400,0
|
|
20230714,135200,151108310,5400,5400,5400,5400,0
|
|
20230714,135100,151108310,5400,5400,5400,5400,0
|
|
20230714,135000,151108310,5400,5400,5400,5400,100
|
|
20230714,134900,150568310,5400,5400,5400,5400,0
|
|
20230714,134800,150568310,5400,5400,5400,5400,0
|
|
20230714,134700,150568310,5400,5400,5400,5400,0
|
|
20230714,134600,150568310,5400,5400,5400,5400,20
|
|
20230714,134500,150460310,5400,5400,5400,5400,49
|
|
20230714,134400,150195710,5390,5390,5390,5390,0
|
|
20230714,134300,150195710,5390,5390,5390,5390,0
|
|
20230714,134200,150195710,5390,5390,5390,5390,0
|
|
20230714,134100,150195710,5390,5390,5390,5390,0
|
|
20230714,134000,150195710,5390,5390,5390,5390,0
|
|
20230714,133900,150195710,5390,5390,5390,5390,0
|
|
20230714,133800,150195710,5390,5390,5390,5390,0
|
|
20230714,133700,150195710,5390,5390,5390,5390,30
|
|
20230714,133600,150034010,5390,5390,5390,5390,100
|
|
20230714,133500,149495010,5390,5390,5390,5390,0
|
|
20230714,133400,149495010,5390,5390,5390,5390,0
|
|
20230714,133300,149495010,5390,5390,5390,5390,0
|
|
20230714,133200,149495010,5390,5390,5390,5390,0
|
|
20230714,133100,149495010,5390,5390,5390,5390,0
|
|
20230714,133000,149495010,5390,5390,5390,5390,0
|
|
20230714,132900,149495010,5390,5390,5390,5390,0
|
|
20230714,132800,149495010,5390,5390,5390,5390,0
|
|
20230714,132700,149495010,5390,5390,5390,5390,0
|
|
20230714,132600,149495010,5390,5390,5390,5390,0
|
|
20230714,132500,149495010,5390,5390,5390,5390,0
|
|
20230714,132400,149495010,5390,5390,5390,5390,0
|
|
20230714,132300,149495010,5390,5390,5390,5390,0
|
|
20230714,132200,149495010,5390,5390,5390,5390,0
|
|
20230714,132100,149495010,5390,5390,5390,5390,79
|
|
20230714,132000,149069200,5390,5390,5390,5390,0
|
|
20230714,131900,149069200,5390,5390,5390,5390,0
|
|
20230714,131800,149069200,5390,5390,5390,5390,0
|
|
20230714,131700,149069200,5390,5390,5390,5390,0
|
|
20230714,131600,149069200,5390,5390,5390,5390,0
|
|
20230714,131500,149069200,5390,5390,5390,5390,0
|
|
20230714,131400,149069200,5390,5390,5390,5390,0
|
|
20230714,131300,149069200,5390,5400,5400,5390,150
|
|
20230714,131200,148259700,5400,5400,5400,5400,0
|
|
20230714,131100,148259700,5400,5400,5400,5400,0
|
|
20230714,131000,148259700,5400,5400,5400,5400,20
|
|
20230714,130900,148151700,5400,5400,5400,5400,0
|
|
20230714,130800,148151700,5400,5400,5400,5400,1
|
|
20230714,130700,148146300,5400,5400,5400,5400,0
|
|
20230714,130600,148146300,5400,5400,5400,5400,0
|
|
20230714,130500,148146300,5400,5400,5400,5400,0
|
|
20230714,130400,148146300,5400,5400,5400,5400,0
|
|
20230714,130300,148146300,5400,5400,5400,5400,0
|
|
20230714,130200,148146300,5400,5400,5400,5400,0
|
|
20230714,130100,148146300,5400,5400,5400,5400,0
|
|
20230714,130000,148146300,5400,5400,5400,5400,0
|
|
20230714,125900,148146300,5400,5400,5400,5400,0
|
|
20230714,125800,148146300,5400,5400,5400,5400,0
|
|
20230714,125700,148146300,5400,5400,5400,5400,0
|
|
20230714,125600,148146300,5400,5400,5400,5400,4
|
|
20230714,125500,148124700,5390,5390,5390,5390,0
|
|
20230714,125400,148124700,5390,5390,5390,5390,0
|
|
20230714,125300,148124700,5390,5390,5390,5390,0
|
|
20230714,125200,148124700,5390,5390,5390,5390,0
|
|
20230714,125100,148124700,5390,5390,5390,5390,0
|
|
20230714,125000,148124700,5390,5390,5390,5390,756
|
|
20230714,124900,144049860,5400,5400,5400,5400,1
|
|
20230714,124800,144044460,5400,5400,5400,5400,1
|
|
20230714,124700,144039060,5400,5400,5400,5400,0
|
|
20230714,124600,144039060,5400,5400,5400,5400,10
|
|
20230714,124500,143985060,5400,5400,5400,5400,0
|
|
20230714,124400,143985060,5400,5400,5400,5400,0
|
|
20230714,124300,143985060,5400,5400,5400,5400,0
|
|
20230714,124200,143985060,5400,5400,5400,5400,0
|
|
20230714,124100,143985060,5400,5400,5400,5400,0
|
|
20230714,124000,143985060,5400,5400,5400,5400,100
|
|
20230714,123900,143445060,5390,5390,5390,5390,0
|
|
20230714,123800,143445060,5390,5390,5390,5390,0
|
|
20230714,123700,143445060,5390,5390,5390,5390,100
|
|
20230714,123600,142906060,5400,5400,5400,5400,0
|
|
20230714,123500,142906060,5400,5400,5400,5400,10
|
|
20230714,123400,142852060,5400,5400,5400,5400,300
|
|
20230714,123300,141232060,5400,5400,5400,5400,0
|
|
20230714,123200,141232060,5400,5400,5400,5400,0
|
|
20230714,123100,141232060,5400,5400,5400,5400,0
|
|
20230714,123000,141232060,5400,5400,5400,5400,0
|
|
20230714,122900,141232060,5400,5400,5400,5400,0
|
|
20230714,122800,141232060,5400,5400,5400,5400,0
|
|
20230714,122700,141232060,5400,5400,5400,5400,2
|
|
20230714,122600,141221260,5400,5400,5400,5400,0
|
|
20230714,122500,141221260,5400,5400,5400,5400,0
|
|
20230714,122400,141221260,5400,5400,5400,5400,15
|
|
20230714,122300,141140260,5400,5400,5400,5400,0
|
|
20230714,122200,141140260,5400,5400,5400,5400,0
|
|
20230714,122100,141140260,5400,5400,5400,5400,0
|
|
20230714,122000,141140260,5400,5400,5400,5400,0
|
|
20230714,121900,141140260,5400,5400,5400,5400,0
|
|
20230714,121800,141140260,5400,5400,5400,5400,0
|
|
20230714,121700,141140260,5400,5400,5400,5400,0
|
|
20230714,121600,141140260,5400,5400,5400,5400,47
|
|
20230714,121500,140886460,5400,5400,5400,5400,0
|
|
20230714,121400,140886460,5400,5400,5400,5400,0
|
|
20230714,121300,140886460,5400,5400,5400,5400,0
|
|
20230714,121200,140886460,5400,5400,5400,5400,0
|
|
20230714,121100,140886460,5400,5400,5400,5400,0
|
|
20230714,121000,140886460,5400,5400,5400,5400,0
|
|
20230714,120900,140886460,5400,5400,5400,5400,29
|
|
20230714,120800,140729860,5400,5400,5400,5400,25
|
|
20230714,120700,140594860,5390,5390,5390,5390,0
|
|
20230714,120600,140594860,5390,5390,5390,5390,0
|
|
20230714,120500,140594860,5390,5390,5390,5390,0
|
|
20230714,120400,140594860,5390,5390,5390,5390,19
|
|
20230714,120300,140492450,5390,5390,5390,5390,0
|
|
20230714,120200,140492450,5390,5390,5390,5390,0
|
|
20230714,120100,140492450,5390,5390,5390,5390,0
|
|
20230714,120000,140492450,5390,5390,5390,5390,0
|
|
20230714,115900,140492450,5390,5390,5390,5390,0
|
|
20230714,115800,140492450,5390,5390,5390,5390,0
|
|
20230714,115700,140492450,5390,5390,5390,5390,13
|
|
20230714,115600,140422380,5390,5390,5390,5390,0
|
|
20230714,115500,140422380,5390,5390,5390,5390,1
|
|
20230714,115400,140416990,5400,5400,5400,5400,0
|
|
20230714,115300,140416990,5400,5400,5400,5400,6
|
|
20230714,115200,140384590,5400,5400,5400,5400,0
|
|
20230714,115100,140384590,5400,5400,5400,5400,7
|
|
20230714,115000,140346790,5400,5400,5400,5400,0
|
|
20230714,114900,140346790,5400,5400,5400,5400,0
|
|
20230714,114800,140346790,5400,5400,5400,5400,0
|
|
20230714,114700,140346790,5400,5400,5400,5400,0
|
|
20230714,114600,140346790,5400,5400,5400,5400,25
|
|
20230714,114500,140211790,5410,5410,5410,5410,0
|
|
20230714,114400,140211790,5410,5410,5410,5410,0
|
|
20230714,114300,140211790,5410,5410,5410,5410,0
|
|
20230714,114200,140211790,5410,5410,5410,5410,0
|
|
20230714,114100,140211790,5410,5410,5410,5410,0
|
|
20230714,114000,140211790,5410,5410,5410,5410,0
|
|
20230714,113900,140211790,5410,5410,5410,5410,0
|
|
20230714,113800,140211790,5410,5410,5410,5410,0
|
|
20230714,113700,140211790,5410,5410,5410,5410,0
|
|
20230714,113600,140211790,5410,5410,5410,5410,0
|
|
20230714,113500,140211790,5410,5410,5410,5410,0
|
|
20230714,113400,140211790,5410,5410,5410,5410,53
|
|
20230714,113300,139925060,5410,5410,5410,5410,4
|
|
20230714,113200,139903420,5400,5400,5400,5400,0
|
|
20230714,113100,139903420,5400,5400,5400,5400,0
|
|
20230714,113000,139903420,5400,5400,5400,5400,0
|
|
20230714,112900,139903420,5400,5400,5400,5400,0
|
|
20230714,112800,139903420,5400,5400,5400,5400,0
|
|
20230714,112700,139903420,5400,5400,5400,5400,0
|
|
20230714,112600,139903420,5400,5400,5400,5400,0
|
|
20230714,112500,139903420,5400,5400,5400,5400,34
|
|
20230714,112400,139719820,5400,5400,5400,5400,100
|
|
20230714,112300,139179820,5400,5400,5400,5400,600
|
|
20230714,112200,135939820,5400,5400,5400,5400,0
|
|
20230714,112100,135939820,5400,5400,5400,5400,0
|
|
20230714,112000,135939820,5400,5400,5400,5400,0
|
|
20230714,111900,135939820,5400,5400,5400,5400,186
|
|
20230714,111800,134935420,5400,5400,5400,5400,3
|
|
20230714,111700,134919220,5400,5400,5400,5400,0
|
|
20230714,111600,134919220,5400,5400,5400,5400,1
|
|
20230714,111500,134913820,5390,5390,5390,5390,0
|
|
20230714,111400,134913820,5390,5390,5390,5390,0
|
|
20230714,111300,134913820,5390,5390,5390,5390,0
|
|
20230714,111200,134913820,5390,5390,5390,5390,0
|
|
20230714,111100,134913820,5390,5390,5390,5390,0
|
|
20230714,111000,134913820,5390,5390,5390,5390,0
|
|
20230714,110900,134913820,5390,5390,5390,5390,0
|
|
20230714,110800,134913820,5390,5390,5390,5390,0
|
|
20230714,110700,134913820,5390,5390,5390,5390,0
|
|
20230714,110600,134913820,5390,5390,5390,5390,0
|
|
20230714,110500,134913820,5390,5390,5390,5390,0
|
|
20230714,110400,134913820,5390,5390,5390,5390,43
|
|
20230714,110300,134682050,5400,5400,5400,5400,2
|
|
20230714,110200,134671250,5390,5390,5390,5390,0
|
|
20230714,110100,134671250,5390,5390,5390,5390,0
|
|
20230714,110000,134671250,5390,5390,5390,5390,0
|
|
20230714,105900,134671250,5390,5390,5390,5390,41
|
|
20230714,105800,134450260,5380,5380,5380,5380,32
|
|
20230714,105700,134278100,5380,5380,5380,5380,0
|
|
20230714,105600,134278100,5380,5380,5380,5380,39
|
|
20230714,105500,134068280,5380,5380,5380,5380,38
|
|
20230714,105400,133863840,5380,5380,5380,5380,38
|
|
20230714,105300,133659400,5380,5380,5380,5380,39
|
|
20230714,105200,133449580,5380,5380,5380,5380,39
|
|
20230714,105100,133239760,5380,5380,5380,5380,47
|
|
20230714,105000,132986900,5380,5380,5380,5380,39
|
|
20230714,104900,132777080,5380,5380,5380,5380,39
|
|
20230714,104800,132567260,5380,5380,5380,5380,38
|
|
20230714,104700,132362820,5380,5380,5380,5380,39
|
|
20230714,104600,132153000,5380,5380,5380,5380,39
|
|
20230714,104500,131943180,5380,5380,5380,5380,38
|
|
20230714,104400,131738740,5380,5380,5380,5380,39
|
|
20230714,104300,131528920,5380,5380,5380,5380,39
|
|
20230714,104200,131319100,5380,5380,5380,5380,38
|
|
20230714,104100,131114660,5380,5380,5380,5380,39
|
|
20230714,104000,130904840,5380,5390,5390,5380,21
|
|
20230714,103900,130791800,5390,5390,5390,5390,39
|
|
20230714,103800,130581590,5390,5390,5390,5390,39
|
|
20230714,103700,130371380,5390,5390,5390,5390,38
|
|
20230714,103600,130166560,5390,5390,5390,5390,39
|
|
20230714,103500,129956350,5390,5390,5390,5390,39
|
|
20230714,103400,129746140,5390,5390,5390,5390,178
|
|
20230714,103300,128786720,5410,5390,5410,5390,58
|
|
20230714,103200,128473750,5390,5390,5390,5390,39
|
|
20230714,103100,128263540,5400,5390,5400,5390,39
|
|
20230714,103000,128053320,5390,5390,5390,5390,39
|
|
20230714,102900,127843110,5390,5390,5390,5390,39
|
|
20230714,102800,127632900,5380,5380,5380,5380,38
|
|
20230714,102700,127428460,5380,5380,5380,5380,39
|
|
20230714,102600,127218640,5400,5400,5400,5400,1
|
|
20230714,102500,127213240,5400,5400,5400,5400,1
|
|
20230714,102400,127207840,5400,5400,5400,5400,0
|
|
20230714,102300,127207840,5400,5400,5400,5400,383
|
|
20230714,102200,125139640,5410,5410,5410,5410,0
|
|
20230714,102100,125139640,5410,5410,5410,5410,0
|
|
20230714,102000,125139640,5410,5410,5410,5410,4
|
|
20230714,101900,125118000,5370,5400,5400,5370,4367
|
|
20230714,101800,101612310,5400,5400,5400,5400,1
|
|
20230714,101700,101606910,5380,5380,5380,5380,0
|
|
20230714,101600,101606910,5380,5380,5380,5380,0
|
|
20230714,101500,101606910,5380,5390,5390,5380,2150
|
|
20230714,101400,90039090,5390,5390,5390,5390,880
|
|
20230714,101300,85295890,5390,5390,5390,5390,0
|
|
20230714,101200,85295890,5390,5390,5390,5390,0
|
|
20230714,101100,85295890,5390,5390,5390,5390,0
|
|
20230714,101000,85295890,5390,5390,5390,5390,500
|
|
20230714,100900,82600890,5390,5390,5390,5390,0
|
|
20230714,100800,82600890,5390,5390,5390,5390,0
|
|
20230714,100700,82600890,5390,5390,5390,5390,0
|
|
20230714,100600,82600890,5390,5390,5390,5390,0
|
|
20230714,100500,82600890,5390,5390,5390,5390,0
|
|
20230714,100400,82600890,5390,5390,5390,5390,0
|
|
20230714,100300,82600890,5390,5390,5390,5390,4
|
|
20230714,100200,82579330,5400,5400,5400,5400,0
|
|
20230714,100100,82579330,5400,5400,5400,5400,0
|
|
20230714,100000,82579330,5400,5400,5400,5400,0
|
|
20230714,095900,82579330,5400,5400,5400,5400,0
|
|
20230714,095800,82579330,5400,5400,5400,5400,1000
|
|
20230714,095700,77179330,5380,5390,5390,5380,430
|
|
20230714,095600,74865350,5410,5410,5410,5410,0
|
|
20230714,095500,74865350,5410,5400,5410,5400,500
|
|
20230714,095400,72164370,5400,5400,5400,5400,4
|
|
20230714,095300,72142770,5400,5400,5400,5400,0
|
|
20230714,095200,72142770,5400,5400,5400,5400,0
|
|
20230714,095100,72142770,5400,5400,5400,5400,2000
|
|
20230714,095000,61342770,5400,5400,5400,5400,0
|
|
20230714,094900,61342770,5400,5400,5400,5400,0
|
|
20230714,094800,61342770,5400,5400,5400,5400,0
|
|
20230714,094700,61342770,5400,5400,5400,5400,3
|
|
20230714,094600,61326570,5390,5390,5390,5390,9
|
|
20230714,094500,61278060,5380,5380,5380,5380,0
|
|
20230714,094400,61278060,5380,5380,5380,5380,0
|
|
20230714,094300,61278060,5380,5380,5380,5380,4
|
|
20230714,094200,61256540,5390,5390,5390,5390,0
|
|
20230714,094100,61256540,5390,5390,5390,5390,17
|
|
20230714,094000,61164910,5390,5390,5390,5390,56
|
|
20230714,093900,60863070,5390,5390,5390,5390,901
|
|
20230714,093800,56006680,5390,5400,5400,5390,810
|
|
20230714,093700,51633780,5400,5400,5400,5400,2
|
|
20230714,093600,51622980,5400,5400,5400,5400,2
|
|
20230714,093500,51612180,5390,5390,5390,5390,71
|
|
20230714,093400,51229490,5400,5400,5400,5400,1
|
|
20230714,093300,51224090,5390,5390,5390,5390,123
|
|
20230714,093200,50561120,5390,5390,5390,5390,0
|
|
20230714,093100,50561120,5390,5400,5400,5390,2
|
|
20230714,093000,50550330,5400,5400,5400,5400,1
|
|
20230714,092900,50544930,5400,5400,5400,5400,0
|
|
20230714,092800,50544930,5400,5400,5400,5400,2
|
|
20230714,092700,50534130,5400,5400,5400,5400,2
|
|
20230714,092600,50523330,5400,5400,5400,5400,1
|
|
20230714,092500,50517930,5400,5400,5400,5400,0
|
|
20230714,092400,50517930,5400,5400,5400,5400,0
|
|
20230714,092300,50517930,5400,5400,5400,5400,10
|
|
20230714,092200,50463930,5400,5400,5400,5400,69
|
|
20230714,092100,50091330,5400,5400,5400,5400,0
|
|
20230714,092000,50091330,5400,5400,5400,5400,0
|
|
20230714,091900,50091330,5400,5390,5400,5390,432
|
|
20230714,091800,47759970,5390,5390,5390,5390,1856
|
|
20230714,091700,37756130,5390,5400,5400,5390,7
|
|
20230714,091600,37718380,5390,5390,5390,5390,400
|
|
20230714,091500,35562380,5400,5400,5400,5400,10
|
|
20230714,091400,35508380,5400,5400,5400,5400,0
|
|
20230714,091300,35508380,5400,5400,5400,5400,0
|
|
20230714,091200,35508380,5400,5400,5400,5400,687
|
|
20230714,091100,31798580,5400,5400,5400,5400,0
|
|
20230714,091000,31798580,5400,5400,5400,5400,0
|
|
20230714,090900,31798580,5400,5400,5400,5400,1
|
|
20230714,090800,31793180,5390,5390,5390,5390,1
|
|
20230714,090700,31787790,5390,5400,5400,5390,256
|
|
20230714,090600,30407930,5400,5400,5400,5400,4
|
|
20230714,090500,30386330,5400,5400,5400,5400,0
|
|
20230714,090400,30386330,5400,5400,5400,5400,0
|
|
20230714,090300,30386330,5400,5400,5400,5400,1
|
|
20230714,090200,30380930,5410,5410,5410,5410,1
|
|
20230714,090100,30375520,5380,5420,5420,5380,439
|
|
20230714,090000,28013660,5380,5380,5380,5380,5207
|