636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,193300,327368760,5040,5040,5040,5040,2655
|
|
20230814,193200,327368760,5040,5040,5040,5040,0
|
|
20230814,193100,327368760,5040,5040,5040,5040,0
|
|
20230814,193000,327368760,5040,5040,5040,5040,0
|
|
20230814,192900,327368760,5040,5040,5040,5040,0
|
|
20230814,192800,327368760,5040,5040,5040,5040,0
|
|
20230814,192700,327368760,5040,5040,5040,5040,0
|
|
20230814,192600,327368760,5040,5040,5040,5040,0
|
|
20230814,192500,327368760,5040,5040,5040,5040,0
|
|
20230814,192400,327368760,5040,5040,5040,5040,0
|
|
20230814,192300,327368760,5040,5040,5040,5040,0
|
|
20230814,192200,327368760,5040,5040,5040,5040,0
|
|
20230814,192100,327368760,5040,5040,5040,5040,0
|
|
20230814,192000,327368760,5040,5040,5040,5040,0
|
|
20230814,191900,327368760,5040,5040,5040,5040,0
|
|
20230814,191800,327368760,5040,5040,5040,5040,0
|
|
20230814,191700,327368760,5040,5040,5040,5040,0
|
|
20230814,191600,327368760,5040,5040,5040,5040,0
|
|
20230814,191500,327368760,5040,5040,5040,5040,0
|
|
20230814,191400,327368760,5040,5040,5040,5040,0
|
|
20230814,191300,327368760,5040,5040,5040,5040,0
|
|
20230814,191200,327368760,5040,5040,5040,5040,0
|
|
20230814,191100,327368760,5040,5040,5040,5040,0
|
|
20230814,191000,327368760,5040,5040,5040,5040,0
|
|
20230814,190900,327368760,5040,5040,5040,5040,0
|
|
20230814,190800,327368760,5040,5040,5040,5040,0
|
|
20230814,190700,327368760,5040,5040,5040,5040,0
|
|
20230814,190600,327368760,5040,5040,5040,5040,0
|
|
20230814,190500,327368760,5040,5040,5040,5040,0
|
|
20230814,190400,327368760,5040,5040,5040,5040,0
|
|
20230814,190300,327368760,5040,5040,5040,5040,2655
|
|
20230814,190200,327368760,5040,5040,5040,5040,0
|
|
20230814,190100,327368760,5040,5040,5040,5040,0
|
|
20230814,190000,327368760,5040,5040,5040,5040,0
|
|
20230814,185900,327368760,5040,5040,5040,5040,0
|
|
20230814,185800,327368760,5040,5040,5040,5040,0
|
|
20230814,185700,327368760,5040,5040,5040,5040,0
|
|
20230814,185600,327368760,5040,5040,5040,5040,0
|
|
20230814,185500,327368760,5040,5040,5040,5040,0
|
|
20230814,185400,327368760,5040,5040,5040,5040,0
|
|
20230814,185300,327368760,5040,5040,5040,5040,0
|
|
20230814,185200,327368760,5040,5040,5040,5040,0
|
|
20230814,185100,327368760,5040,5040,5040,5040,0
|
|
20230814,185000,327368760,5040,5040,5040,5040,0
|
|
20230814,184900,327368760,5040,5040,5040,5040,0
|
|
20230814,184800,327368760,5040,5040,5040,5040,0
|
|
20230814,184700,327368760,5040,5040,5040,5040,0
|
|
20230814,184600,327368760,5040,5040,5040,5040,0
|
|
20230814,184500,327368760,5040,5040,5040,5040,0
|
|
20230814,184400,327368760,5040,5040,5040,5040,0
|
|
20230814,184300,327368760,5040,5040,5040,5040,0
|
|
20230814,184200,327368760,5040,5040,5040,5040,0
|
|
20230814,184100,327368760,5040,5040,5040,5040,0
|
|
20230814,184000,327368760,5040,5040,5040,5040,0
|
|
20230814,183900,327368760,5040,5040,5040,5040,0
|
|
20230814,183800,327368760,5040,5040,5040,5040,0
|
|
20230814,183700,327368760,5040,5040,5040,5040,0
|
|
20230814,183600,327368760,5040,5040,5040,5040,0
|
|
20230814,183500,327368760,5040,5040,5040,5040,0
|
|
20230814,183400,327368760,5040,5040,5040,5040,0
|
|
20230814,183300,327368760,5040,5040,5040,5040,2655
|
|
20230814,183200,327368760,5040,5040,5040,5040,0
|
|
20230814,183100,327368760,5040,5040,5040,5040,0
|
|
20230814,183000,327368760,5040,5040,5040,5040,0
|
|
20230814,182900,327368760,5040,5040,5040,5040,0
|
|
20230814,182800,327368760,5040,5040,5040,5040,0
|
|
20230814,182700,327368760,5040,5040,5040,5040,0
|
|
20230814,182600,327368760,5040,5040,5040,5040,0
|
|
20230814,182500,327368760,5040,5040,5040,5040,0
|
|
20230814,182400,327368760,5040,5040,5040,5040,0
|
|
20230814,182300,327368760,5040,5040,5040,5040,0
|
|
20230814,182200,327368760,5040,5040,5040,5040,0
|
|
20230814,182100,327368760,5040,5040,5040,5040,0
|
|
20230814,182000,327368760,5040,5040,5040,5040,0
|
|
20230814,181900,327368760,5040,5040,5040,5040,0
|
|
20230814,181800,327368760,5040,5040,5040,5040,0
|
|
20230814,181700,327368760,5040,5040,5040,5040,0
|
|
20230814,181600,327368760,5040,5040,5040,5040,0
|
|
20230814,181500,327368760,5040,5040,5040,5040,0
|
|
20230814,181400,327368760,5040,5040,5040,5040,0
|
|
20230814,181300,327368760,5040,5040,5040,5040,0
|
|
20230814,181200,327368760,5040,5040,5040,5040,0
|
|
20230814,181100,327368760,5040,5040,5040,5040,0
|
|
20230814,181000,327368760,5040,5040,5040,5040,0
|
|
20230814,180900,327368760,5040,5040,5040,5040,0
|
|
20230814,180800,327368760,5040,5040,5040,5040,0
|
|
20230814,180700,327368760,5040,5040,5040,5040,0
|
|
20230814,180600,327368760,5040,5040,5040,5040,0
|
|
20230814,180500,327368760,5040,5040,5040,5040,0
|
|
20230814,180400,327368760,5040,5040,5040,5040,0
|
|
20230814,180300,327368760,5040,5040,5040,5040,2655
|
|
20230814,180200,327368760,5040,5040,5040,5040,0
|
|
20230814,180100,327368760,5040,5040,5040,5040,0
|
|
20230814,180000,327368760,5040,5040,5040,5040,0
|
|
20230814,175900,327368760,5040,5040,5040,5040,0
|
|
20230814,175800,327368760,5040,5040,5040,5040,0
|
|
20230814,175700,327368760,5040,5040,5040,5040,0
|
|
20230814,175600,327368760,5040,5040,5040,5040,0
|
|
20230814,175500,327368760,5040,5040,5040,5040,0
|
|
20230814,175400,327368760,5040,5040,5040,5040,0
|
|
20230814,175300,327368760,5040,5040,5040,5040,0
|
|
20230814,175200,327368760,5040,5040,5040,5040,0
|
|
20230814,175100,327368760,5040,5040,5040,5040,0
|
|
20230814,175000,327368760,5040,5040,5040,5040,0
|
|
20230814,174900,327368760,5040,5040,5040,5040,0
|
|
20230814,174800,327368760,5040,5040,5040,5040,0
|
|
20230814,174700,327368760,5040,5040,5040,5040,0
|
|
20230814,174600,327368760,5040,5040,5040,5040,0
|
|
20230814,174500,327368760,5040,5040,5040,5040,0
|
|
20230814,174400,327368760,5040,5040,5040,5040,0
|
|
20230814,174300,327368760,5040,5040,5040,5040,0
|
|
20230814,174200,327368760,5040,5040,5040,5040,0
|
|
20230814,174100,327368760,5040,5040,5040,5040,0
|
|
20230814,174000,327368760,5040,5040,5040,5040,0
|
|
20230814,173900,327368760,5040,5040,5040,5040,0
|
|
20230814,173800,327368760,5040,5040,5040,5040,0
|
|
20230814,173700,327368760,5040,5040,5040,5040,0
|
|
20230814,173600,327368760,5040,5040,5040,5040,0
|
|
20230814,173500,327368760,5040,5040,5040,5040,0
|
|
20230814,173400,327368760,5040,5040,5040,5040,0
|
|
20230814,173300,327368760,5040,5040,5040,5040,2655
|
|
20230814,173200,327368760,5040,5040,5040,5040,0
|
|
20230814,173100,327368760,5040,5040,5040,5040,0
|
|
20230814,173000,327368760,5040,5040,5040,5040,0
|
|
20230814,172900,327368760,5040,5040,5040,5040,0
|
|
20230814,172800,327368760,5040,5040,5040,5040,0
|
|
20230814,172700,327368760,5040,5040,5040,5040,0
|
|
20230814,172600,327368760,5040,5040,5040,5040,0
|
|
20230814,172500,327368760,5040,5040,5040,5040,0
|
|
20230814,172400,327368760,5040,5040,5040,5040,0
|
|
20230814,172300,327368760,5040,5040,5040,5040,0
|
|
20230814,172200,327368760,5040,5040,5040,5040,0
|
|
20230814,172100,327368760,5040,5040,5040,5040,0
|
|
20230814,172000,327368760,5040,5040,5040,5040,0
|
|
20230814,171900,327368760,5040,5040,5040,5040,0
|
|
20230814,171800,327368760,5040,5040,5040,5040,0
|
|
20230814,171700,327368760,5040,5040,5040,5040,0
|
|
20230814,171600,327368760,5040,5040,5040,5040,0
|
|
20230814,171500,327368760,5040,5040,5040,5040,0
|
|
20230814,171400,327368760,5040,5040,5040,5040,0
|
|
20230814,171300,327368760,5040,5040,5040,5040,0
|
|
20230814,171200,327368760,5040,5040,5040,5040,0
|
|
20230814,171100,327368760,5040,5040,5040,5040,0
|
|
20230814,171000,327368760,5040,5040,5040,5040,0
|
|
20230814,170900,327368760,5040,5040,5040,5040,0
|
|
20230814,170800,327368760,5040,5040,5040,5040,0
|
|
20230814,170700,327368760,5040,5040,5040,5040,0
|
|
20230814,170600,327368760,5040,5040,5040,5040,0
|
|
20230814,170500,327368760,5040,5040,5040,5040,0
|
|
20230814,170400,327368760,5040,5040,5040,5040,0
|
|
20230814,170300,327368760,5040,5040,5040,5040,2655
|
|
20230814,170200,327368760,5040,5040,5040,5040,0
|
|
20230814,170100,327368760,5040,5040,5040,5040,0
|
|
20230814,170000,327368760,5040,5040,5040,5040,0
|
|
20230814,165900,327368760,5040,5040,5040,5040,0
|
|
20230814,165800,327368760,5040,5040,5040,5040,0
|
|
20230814,165700,327368760,5040,5040,5040,5040,0
|
|
20230814,165600,327368760,5040,5040,5040,5040,0
|
|
20230814,165500,327368760,5040,5040,5040,5040,0
|
|
20230814,165400,327368760,5040,5040,5040,5040,0
|
|
20230814,165300,327368760,5040,5040,5040,5040,0
|
|
20230814,165200,327368760,5040,5040,5040,5040,0
|
|
20230814,165100,327368760,5040,5040,5040,5040,0
|
|
20230814,165000,327368760,5040,5040,5040,5040,0
|
|
20230814,164900,327368760,5040,5040,5040,5040,0
|
|
20230814,164800,327368760,5040,5040,5040,5040,0
|
|
20230814,164700,327368760,5040,5040,5040,5040,0
|
|
20230814,164600,327368760,5040,5040,5040,5040,0
|
|
20230814,164500,327368760,5040,5040,5040,5040,0
|
|
20230814,164400,327368760,5040,5040,5040,5040,0
|
|
20230814,164300,327368760,5040,5040,5040,5040,0
|
|
20230814,164200,327368760,5040,5040,5040,5040,0
|
|
20230814,164100,327368760,5040,5040,5040,5040,0
|
|
20230814,164000,327368760,5040,5040,5040,5040,0
|
|
20230814,163900,327368760,5040,5040,5040,5040,0
|
|
20230814,163800,327368760,5040,5040,5040,5040,0
|
|
20230814,163700,327368760,5040,5040,5040,5040,0
|
|
20230814,163600,327368760,5040,5040,5040,5040,0
|
|
20230814,163500,327368760,5040,5040,5040,5040,0
|
|
20230814,163400,327368760,5040,5040,5040,5040,0
|
|
20230814,163300,327368760,5040,5040,5040,5040,2655
|
|
20230814,163200,327368760,5040,5040,5040,5040,0
|
|
20230814,163100,327368760,5040,5040,5040,5040,0
|
|
20230814,163000,327368760,5040,5040,5040,5040,0
|
|
20230814,162900,327368760,5040,5040,5040,5040,0
|
|
20230814,162800,327368760,5040,5040,5040,5040,0
|
|
20230814,162700,327368760,5040,5040,5040,5040,0
|
|
20230814,162600,327368760,5040,5040,5040,5040,0
|
|
20230814,162500,327368760,5040,5040,5040,5040,0
|
|
20230814,162400,327368760,5040,5040,5040,5040,0
|
|
20230814,162300,327368760,5040,5040,5040,5040,0
|
|
20230814,162200,327368760,5040,5040,5040,5040,0
|
|
20230814,162100,327368760,5040,5040,5040,5040,0
|
|
20230814,162000,327368760,5040,5040,5040,5040,0
|
|
20230814,161900,327368760,5040,5040,5040,5040,0
|
|
20230814,161800,327368760,5040,5040,5040,5040,0
|
|
20230814,161700,327368760,5040,5040,5040,5040,0
|
|
20230814,161600,327368760,5040,5040,5040,5040,0
|
|
20230814,161500,327368760,5040,5040,5040,5040,0
|
|
20230814,161400,327368760,5040,5040,5040,5040,0
|
|
20230814,161300,327368760,5040,5040,5040,5040,0
|
|
20230814,161200,327368760,5040,5040,5040,5040,0
|
|
20230814,161100,327368760,5040,5040,5040,5040,0
|
|
20230814,161000,327368760,5040,5040,5040,5040,0
|
|
20230814,160900,327368760,5040,5040,5040,5040,0
|
|
20230814,160800,327368760,5040,5040,5040,5040,0
|
|
20230814,160700,327368760,5040,5040,5040,5040,0
|
|
20230814,160600,327368760,5040,5040,5040,5040,0
|
|
20230814,160500,327368760,5040,5040,5040,5040,0
|
|
20230814,160400,327368760,5040,5040,5040,5040,0
|
|
20230814,160300,327368760,5040,5040,5040,5040,2655
|
|
20230814,160200,327368760,5040,5040,5040,5040,0
|
|
20230814,160100,327368760,5040,5040,5040,5040,0
|
|
20230814,160000,327368760,5040,5040,5040,5040,0
|
|
20230814,155900,327368760,5040,5040,5040,5040,0
|
|
20230814,155800,327368760,5040,5040,5040,5040,0
|
|
20230814,155700,327368760,5040,5040,5040,5040,0
|
|
20230814,155600,327368760,5040,5040,5040,5040,0
|
|
20230814,155500,327368760,5040,5040,5040,5040,0
|
|
20230814,155400,327368760,5040,5040,5040,5040,0
|
|
20230814,155300,327368760,5040,5040,5040,5040,0
|
|
20230814,155200,327368760,5040,5040,5040,5040,0
|
|
20230814,155100,327368760,5040,5040,5040,5040,0
|
|
20230814,155000,327368760,5040,5040,5040,5040,0
|
|
20230814,154900,327368760,5040,5040,5040,5040,0
|
|
20230814,154800,327368760,5040,5040,5040,5040,0
|
|
20230814,154700,327368760,5040,5040,5040,5040,0
|
|
20230814,154600,327368760,5040,5040,5040,5040,0
|
|
20230814,154500,327368760,5040,5040,5040,5040,0
|
|
20230814,154400,327368760,5040,5040,5040,5040,0
|
|
20230814,154300,327368760,5040,5040,5040,5040,0
|
|
20230814,154200,327368760,5040,5040,5040,5040,0
|
|
20230814,154100,327368760,5040,5040,5040,5040,0
|
|
20230814,154000,327368760,5040,5040,5040,5040,0
|
|
20230814,153900,327368760,5040,5040,5040,5040,0
|
|
20230814,153800,327368760,5040,5040,5040,5040,0
|
|
20230814,153700,327368760,5040,5040,5040,5040,0
|
|
20230814,153600,327368760,5040,5040,5040,5040,0
|
|
20230814,153500,327368760,5040,5040,5040,5040,0
|
|
20230814,153400,327368760,5040,5040,5040,5040,0
|
|
20230814,153300,327368760,5040,5040,5040,5040,2655
|
|
20230814,153200,327368760,5040,5040,5040,5040,0
|
|
20230814,153100,327368760,5040,5040,5040,5040,0
|
|
20230814,153000,327368760,5040,5040,5040,5040,2655
|
|
20230814,152900,313987560,5040,5040,5040,5040,0
|
|
20230814,152800,313987560,5040,5040,5040,5040,0
|
|
20230814,152700,313987560,5040,5040,5040,5040,0
|
|
20230814,152600,313987560,5040,5040,5040,5040,0
|
|
20230814,152500,313987560,5040,5040,5040,5040,0
|
|
20230814,152400,313987560,5040,5040,5040,5040,0
|
|
20230814,152300,313987560,5040,5040,5040,5040,0
|
|
20230814,152200,313987560,5040,5040,5040,5040,0
|
|
20230814,152100,313987560,5040,5040,5040,5040,0
|
|
20230814,152000,313987560,5040,5040,5040,5040,0
|
|
20230814,151900,313987560,5040,5020,5040,5020,5713
|
|
20230814,151800,285308040,5020,5020,5020,5020,0
|
|
20230814,151700,285308040,5020,5040,5040,5020,2012
|
|
20230814,151600,275207500,5040,5040,5040,5040,5
|
|
20230814,151500,275182300,5040,5040,5040,5040,0
|
|
20230814,151400,275182300,5040,5040,5040,5040,24
|
|
20230814,151300,275061340,5030,5030,5030,5030,0
|
|
20230814,151200,275061340,5030,5030,5030,5030,33
|
|
20230814,151100,274895350,5000,5000,5000,5000,0
|
|
20230814,151000,274895350,5000,5000,5000,5000,0
|
|
20230814,150900,274895350,5000,5000,5000,5000,0
|
|
20230814,150800,274895350,5000,5000,5000,5000,0
|
|
20230814,150700,274895350,5000,5040,5040,5000,2400
|
|
20230814,150600,262878080,5050,5050,5050,5050,20
|
|
20230814,150500,262777080,5040,5040,5040,5040,0
|
|
20230814,150400,262777080,5040,5040,5040,5040,4
|
|
20230814,150300,262756920,5040,5040,5040,5040,0
|
|
20230814,150200,262756920,5040,5040,5040,5040,0
|
|
20230814,150100,262756920,5040,5040,5040,5040,0
|
|
20230814,150000,262756920,5040,5040,5040,5040,0
|
|
20230814,145900,262756920,5040,5030,5040,5030,1000
|
|
20230814,145800,257725030,5030,5030,5030,5030,0
|
|
20230814,145700,257725030,5030,5030,5030,5030,0
|
|
20230814,145600,257725030,5030,5030,5030,5030,0
|
|
20230814,145500,257725030,5030,5030,5030,5030,0
|
|
20230814,145400,257725030,5030,5030,5030,5030,0
|
|
20230814,145300,257725030,5030,5030,5030,5030,0
|
|
20230814,145200,257725030,5030,5030,5030,5030,0
|
|
20230814,145100,257725030,5030,5030,5030,5030,4
|
|
20230814,145000,257704910,5030,5030,5030,5030,0
|
|
20230814,144900,257704910,5030,5030,5030,5030,0
|
|
20230814,144800,257704910,5030,5030,5030,5030,0
|
|
20230814,144700,257704910,5030,5030,5030,5030,7
|
|
20230814,144600,257669700,5030,5030,5030,5030,0
|
|
20230814,144500,257669700,5030,5030,5030,5030,20
|
|
20230814,144400,257569100,5010,5010,5010,5010,0
|
|
20230814,144300,257569100,5010,5010,5010,5010,0
|
|
20230814,144200,257569100,5010,5010,5010,5010,500
|
|
20230814,144100,255064100,5000,5010,5010,5000,4654
|
|
20230814,144000,231787490,5020,5020,5020,5020,0
|
|
20230814,143900,231787490,5020,5020,5020,5020,0
|
|
20230814,143800,231787490,5020,5020,5020,5020,0
|
|
20230814,143700,231787490,5020,5020,5020,5020,0
|
|
20230814,143600,231787490,5020,5020,5020,5020,0
|
|
20230814,143500,231787490,5020,5020,5020,5020,0
|
|
20230814,143400,231787490,5020,5020,5020,5020,1707
|
|
20230814,143300,223218350,5020,5020,5020,5020,0
|
|
20230814,143200,223218350,5020,5020,5020,5020,859
|
|
20230814,143100,218906170,5020,5020,5020,5020,179
|
|
20230814,143000,218007590,5030,5030,5030,5030,0
|
|
20230814,142900,218007590,5030,5030,5030,5030,96
|
|
20230814,142800,217524710,5040,5040,5040,5040,5
|
|
20230814,142700,217499510,5040,5040,5040,5040,2
|
|
20230814,142600,217489430,5030,5030,5030,5030,400
|
|
20230814,142500,215477430,5040,5040,5040,5040,0
|
|
20230814,142400,215477430,5040,5040,5040,5040,0
|
|
20230814,142300,215477430,5040,5040,5040,5040,11
|
|
20230814,142200,215421990,5040,5040,5040,5040,0
|
|
20230814,142100,215421990,5040,5040,5040,5040,0
|
|
20230814,142000,215421990,5040,5040,5040,5040,0
|
|
20230814,141900,215421990,5040,5040,5040,5040,0
|
|
20230814,141800,215421990,5040,5040,5040,5040,0
|
|
20230814,141700,215421990,5040,5040,5040,5040,0
|
|
20230814,141600,215421990,5040,5040,5040,5040,0
|
|
20230814,141500,215421990,5040,5040,5040,5040,0
|
|
20230814,141400,215421990,5040,5020,5040,5020,1921
|
|
20230814,141300,205740410,5020,5020,5020,5020,781
|
|
20230814,141200,201819790,5020,5020,5020,5020,0
|
|
20230814,141100,201819790,5020,5020,5020,5020,0
|
|
20230814,141000,201819790,5020,5020,5020,5020,290
|
|
20230814,140900,200363990,5040,5040,5040,5040,0
|
|
20230814,140800,200363990,5040,5040,5040,5040,42
|
|
20230814,140700,200152310,5020,5020,5020,5020,0
|
|
20230814,140600,200152310,5020,5020,5020,5020,0
|
|
20230814,140500,200152310,5020,5020,5020,5020,0
|
|
20230814,140400,200152310,5020,5020,5020,5020,0
|
|
20230814,140300,200152310,5020,5020,5020,5020,0
|
|
20230814,140200,200152310,5020,5020,5020,5020,0
|
|
20230814,140100,200152310,5020,5020,5020,5020,0
|
|
20230814,140000,200152310,5020,5020,5020,5020,0
|
|
20230814,135900,200152310,5020,5020,5020,5020,44
|
|
20230814,135800,199931430,5030,5030,5030,5030,41
|
|
20230814,135700,199725200,5030,5030,5030,5030,0
|
|
20230814,135600,199725200,5030,5030,5030,5030,259
|
|
20230814,135500,198422430,5020,5020,5020,5020,0
|
|
20230814,135400,198422430,5020,5010,5020,5010,87
|
|
20230814,135300,197986110,5010,5010,5010,5010,0
|
|
20230814,135200,197986110,5010,5010,5010,5010,0
|
|
20230814,135100,197986110,5010,5010,5010,5010,0
|
|
20230814,135000,197986110,5010,5010,5010,5010,85
|
|
20230814,134900,197560260,5010,5010,5010,5010,0
|
|
20230814,134800,197560260,5010,5010,5010,5010,42
|
|
20230814,134700,197349840,5010,5010,5010,5010,0
|
|
20230814,134600,197349840,5010,5010,5010,5010,0
|
|
20230814,134500,197349840,5010,5010,5010,5010,85
|
|
20230814,134400,196923990,5010,5010,5010,5010,0
|
|
20230814,134300,196923990,5010,5010,5010,5010,42
|
|
20230814,134200,196713570,5030,5030,5030,5030,0
|
|
20230814,134100,196713570,5030,5030,5030,5030,0
|
|
20230814,134000,196713570,5030,5030,5030,5030,1
|
|
20230814,133900,196708540,5000,5010,5020,5000,6585
|
|
20230814,133800,163759900,5010,5010,5010,5010,0
|
|
20230814,133700,163759900,5010,5010,5010,5010,42
|
|
20230814,133600,163549480,5010,5010,5010,5010,0
|
|
20230814,133500,163549480,5010,5010,5010,5010,42
|
|
20230814,133400,163339060,5020,5020,5020,5020,42
|
|
20230814,133300,163128220,5010,5010,5010,5010,42
|
|
20230814,133200,162917800,5020,5020,5020,5020,0
|
|
20230814,133100,162917800,5020,5020,5020,5020,0
|
|
20230814,133000,162917800,5020,5020,5020,5020,0
|
|
20230814,132900,162917800,5020,5020,5020,5020,0
|
|
20230814,132800,162917800,5020,5020,5020,5020,85
|
|
20230814,132700,162491100,5020,5020,5020,5020,0
|
|
20230814,132600,162491100,5020,5020,5020,5020,85
|
|
20230814,132500,162064400,5020,5020,5020,5020,1
|
|
20230814,132400,162059380,5020,5020,5020,5020,0
|
|
20230814,132300,162059380,5020,5020,5020,5020,0
|
|
20230814,132200,162059380,5020,5020,5020,5020,0
|
|
20230814,132100,162059380,5020,5020,5020,5020,0
|
|
20230814,132000,162059380,5020,5020,5020,5020,662
|
|
20230814,131900,158736140,5030,5030,5030,5030,1
|
|
20230814,131800,158731110,5020,5020,5020,5020,42
|
|
20230814,131700,158520270,5030,5030,5030,5030,1
|
|
20230814,131600,158515240,5020,5020,5020,5020,2543
|
|
20230814,131500,145749380,5020,5020,5020,5020,74
|
|
20230814,131400,145377900,5030,5030,5030,5030,182
|
|
20230814,131300,144462440,5030,5030,5030,5030,42
|
|
20230814,131200,144251180,5040,5040,5040,5040,0
|
|
20230814,131100,144251180,5040,5040,5040,5040,11
|
|
20230814,131000,144195740,5040,5040,5040,5040,0
|
|
20230814,130900,144195740,5040,5040,5040,5040,42
|
|
20230814,130800,143984060,5040,5040,5040,5040,0
|
|
20230814,130700,143984060,5040,5040,5040,5040,42
|
|
20230814,130600,143772380,5040,5040,5040,5040,0
|
|
20230814,130500,143772380,5040,5050,5050,5040,119
|
|
20230814,130400,143171860,5040,5040,5040,5040,0
|
|
20230814,130300,143171860,5040,5040,5040,5040,42
|
|
20230814,130200,142960180,5050,5050,5050,5050,1
|
|
20230814,130100,142955130,5040,5040,5040,5040,42
|
|
20230814,130000,142743450,5040,5040,5040,5040,43
|
|
20230814,125900,142526730,5040,5040,5040,5040,0
|
|
20230814,125800,142526730,5040,5040,5040,5040,42
|
|
20230814,125700,142315050,5040,5040,5040,5040,0
|
|
20230814,125600,142315050,5040,5040,5040,5040,42
|
|
20230814,125500,142103370,5040,5040,5040,5040,0
|
|
20230814,125400,142103370,5040,5040,5040,5040,43
|
|
20230814,125300,141886650,5040,5040,5040,5040,0
|
|
20230814,125200,141886650,5040,5040,5040,5040,42
|
|
20230814,125100,141674970,5040,5040,5040,5040,43
|
|
20230814,125000,141458250,5030,5030,5030,5030,42
|
|
20230814,124900,141246990,5030,5030,5030,5030,10
|
|
20230814,124800,141196690,5030,5030,5030,5030,0
|
|
20230814,124700,141196690,5030,5030,5030,5030,0
|
|
20230814,124600,141196690,5030,5040,5040,5030,45
|
|
20230814,124500,140970330,5030,5030,5030,5030,82
|
|
20230814,124400,140557870,5040,5040,5040,5040,0
|
|
20230814,124300,140557870,5040,5040,5040,5040,39
|
|
20230814,124200,140361310,5050,5050,5050,5050,0
|
|
20230814,124100,140361310,5050,5050,5050,5040,50
|
|
20230814,124000,140109240,5050,5050,5050,5050,31
|
|
20230814,123900,139952690,5040,5040,5040,5040,42
|
|
20230814,123800,139741010,5040,5040,5040,5040,0
|
|
20230814,123700,139741010,5040,5040,5040,5040,42
|
|
20230814,123600,139529330,5050,5050,5050,5050,25
|
|
20230814,123500,139403080,5050,5050,5050,5050,18
|
|
20230814,123400,139312180,5050,5050,5050,5050,32
|
|
20230814,123300,139150580,5040,5050,5050,5040,52
|
|
20230814,123200,138888400,5040,5040,5040,5040,0
|
|
20230814,123100,138888400,5040,5040,5040,5040,42
|
|
20230814,123000,138676720,5030,5030,5030,5030,85
|
|
20230814,122900,138249170,5030,5030,5030,5030,0
|
|
20230814,122800,138249170,5030,5030,5030,5030,0
|
|
20230814,122700,138249170,5030,5030,5030,5030,0
|
|
20230814,122600,138249170,5030,5030,5030,5030,0
|
|
20230814,122500,138249170,5030,5030,5030,5030,0
|
|
20230814,122400,138249170,5030,5020,5030,5020,85
|
|
20230814,122300,137822040,5030,5030,5030,5030,0
|
|
20230814,122200,137822040,5030,5030,5030,5030,65
|
|
20230814,122100,137495090,5030,5030,5030,5030,0
|
|
20230814,122000,137495090,5030,5040,5040,5030,85
|
|
20230814,121900,137067110,5030,5030,5030,5030,0
|
|
20230814,121800,137067110,5030,5030,5030,5030,0
|
|
20230814,121700,137067110,5030,5030,5030,5030,0
|
|
20230814,121600,137067110,5030,5030,5030,5030,0
|
|
20230814,121500,137067110,5030,5030,5030,5030,84
|
|
20230814,121400,136644590,5030,5030,5030,5030,0
|
|
20230814,121300,136644590,5030,5030,5030,5030,85
|
|
20230814,121200,136217040,5030,5030,5030,5030,0
|
|
20230814,121100,136217040,5030,5030,5030,5030,0
|
|
20230814,121000,136217040,5030,5030,5030,5030,0
|
|
20230814,120900,136217040,5030,5030,5030,5030,0
|
|
20230814,120800,136217040,5030,5040,5040,5030,6
|
|
20230814,120700,136186810,5030,5030,5030,5030,83
|
|
20230814,120600,135769320,5040,5040,5040,5040,2
|
|
20230814,120500,135759240,5030,5030,5030,5030,62
|
|
20230814,120400,135447380,5050,5050,5050,5050,0
|
|
20230814,120300,135447380,5050,5050,5050,5050,0
|
|
20230814,120200,135447380,5050,5050,5050,5050,0
|
|
20230814,120100,135447380,5050,5040,5050,5040,100
|
|
20230814,120000,134942730,5040,5040,5040,5040,7
|
|
20230814,115900,134907450,5040,5040,5040,5040,0
|
|
20230814,115800,134907450,5040,5040,5040,5040,0
|
|
20230814,115700,134907450,5040,5040,5040,5040,43
|
|
20230814,115600,134690730,5030,5030,5030,5030,82
|
|
20230814,115500,134278270,5030,5030,5030,5030,1
|
|
20230814,115400,134273240,5030,5030,5030,5030,44
|
|
20230814,115300,134051920,5050,5050,5050,5050,0
|
|
20230814,115200,134051920,5050,5050,5050,5050,2
|
|
20230814,115100,134041820,5050,5050,5050,5050,0
|
|
20230814,115000,134041820,5050,5040,5050,5040,48
|
|
20230814,114900,133799840,5050,5040,5050,5040,113
|
|
20230814,114800,133229340,5040,5040,5040,5040,28
|
|
20230814,114700,133088220,5040,5040,5040,5040,0
|
|
20230814,114600,133088220,5040,5040,5040,5040,42
|
|
20230814,114500,132876540,5040,5040,5040,5040,42
|
|
20230814,114400,132664860,5030,5030,5030,5030,0
|
|
20230814,114300,132664860,5030,5040,5040,5030,183
|
|
20230814,114200,131743710,5040,5040,5040,5040,0
|
|
20230814,114100,131743710,5040,5040,5040,5040,42
|
|
20230814,114000,131532030,5040,5040,5040,5040,42
|
|
20230814,113900,131320350,5040,5040,5040,5040,0
|
|
20230814,113800,131320350,5040,5040,5040,5040,0
|
|
20230814,113700,131320350,5040,5040,5040,5040,43
|
|
20230814,113600,131103630,5040,5040,5040,5040,0
|
|
20230814,113500,131103630,5040,5050,5050,5040,116
|
|
20230814,113400,130518250,5040,5040,5040,5040,29
|
|
20230814,113300,130372090,5040,5050,5050,5040,35
|
|
20230814,113200,130195470,5040,5040,5040,5040,43
|
|
20230814,113100,129978750,5040,5040,5040,5040,17
|
|
20230814,113000,129893070,5040,5040,5040,5040,25
|
|
20230814,112900,129767070,5040,5040,5040,5040,0
|
|
20230814,112800,129767070,5040,5030,5040,5030,70
|
|
20230814,112700,129414690,5040,5040,5040,5040,0
|
|
20230814,112600,129414690,5040,5040,5040,5040,15
|
|
20230814,112500,129339090,5040,5040,5040,5040,35
|
|
20230814,112400,129162690,5030,5030,5030,5030,71
|
|
20230814,112300,128805560,5040,5040,5040,5040,0
|
|
20230814,112200,128805560,5040,5040,5040,5040,7
|
|
20230814,112100,128770280,5040,5040,5040,5040,43
|
|
20230814,112000,128553560,5050,5050,5050,5050,0
|
|
20230814,111900,128553560,5050,5050,5050,5050,0
|
|
20230814,111800,128553560,5050,5060,5060,5050,26
|
|
20230814,111700,128422130,5050,5040,5050,5040,990
|
|
20230814,111600,123423050,5040,5040,5040,5040,50
|
|
20230814,111500,123171050,5040,5040,5040,5040,0
|
|
20230814,111400,123171050,5040,5040,5040,5040,0
|
|
20230814,111300,123171050,5040,5040,5040,5040,42
|
|
20230814,111200,122959370,5050,5040,5050,5040,559
|
|
20230814,111100,120136840,5040,5040,5040,5040,0
|
|
20230814,111000,120136840,5040,5040,5040,5040,8
|
|
20230814,110900,120096520,5040,5040,5040,5040,43
|
|
20230814,110800,119879800,5040,5040,5040,5040,200
|
|
20230814,110700,118871800,5030,5030,5030,5030,43
|
|
20230814,110600,118655510,5030,5030,5030,5030,0
|
|
20230814,110500,118655510,5030,5030,5030,5030,52
|
|
20230814,110400,118393950,5030,5030,5030,5030,42
|
|
20230814,110300,118182690,5000,5020,5050,5000,2402
|
|
20230814,110200,106141310,5020,5040,5040,5020,1154
|
|
20230814,110100,100343420,5050,5050,5050,5050,0
|
|
20230814,110000,100343420,5050,5030,5050,5030,159
|
|
20230814,105900,99542080,5040,5040,5040,5040,5
|
|
20230814,105800,99516880,5030,5030,5030,5030,1042
|
|
20230814,105700,94275620,5030,5030,5030,5030,0
|
|
20230814,105600,94275620,5030,5030,5030,5030,1
|
|
20230814,105500,94270590,5040,5040,5040,5040,0
|
|
20230814,105400,94270590,5040,5040,5040,5040,42
|
|
20230814,105300,94058910,5040,5040,5040,5040,0
|
|
20230814,105200,94058910,5040,5040,5040,5040,42
|
|
20230814,105100,93847230,5040,5040,5040,5040,43
|
|
20230814,105000,93630510,5050,5050,5050,5050,6
|
|
20230814,104900,93600210,5050,5040,5050,5040,44
|
|
20230814,104800,93378430,5040,5040,5040,5040,0
|
|
20230814,104700,93378430,5040,5040,5040,5040,242
|
|
20230814,104600,92158750,5040,5040,5040,5040,0
|
|
20230814,104500,92158750,5040,5040,5040,5040,43
|
|
20230814,104400,91942030,5040,5040,5040,5040,0
|
|
20230814,104300,91942030,5040,5040,5040,5040,42
|
|
20230814,104200,91730350,5050,5050,5050,5050,7
|
|
20230814,104100,91695000,5050,5040,5050,5040,43
|
|
20230814,104000,91478270,5040,5050,5050,5040,1076
|
|
20230814,103900,86054230,5060,5060,5060,5060,57
|
|
20230814,103800,85765810,5060,5060,5060,5060,0
|
|
20230814,103700,85765810,5060,5060,5060,5060,42
|
|
20230814,103600,85553290,5060,5050,5060,5050,63
|
|
20230814,103500,85234820,5050,5050,5050,5050,11
|
|
20230814,103400,85179270,5060,5060,5060,5060,11
|
|
20230814,103300,85123610,5050,5050,5050,5050,0
|
|
20230814,103200,85123610,5050,5050,5050,5050,248
|
|
20230814,103100,83871210,5050,5050,5050,5050,0
|
|
20230814,103000,83871210,5050,5050,5050,5050,42
|
|
20230814,102900,83659110,5050,5050,5050,5050,1
|
|
20230814,102800,83654060,5050,5050,5050,5050,0
|
|
20230814,102700,83654060,5050,5050,5050,5050,0
|
|
20230814,102600,83654060,5050,5040,5050,5040,74
|
|
20230814,102500,83280780,5050,5050,5050,5050,8
|
|
20230814,102400,83240380,5050,5040,5050,5040,84
|
|
20230814,102300,82816600,5040,5040,5040,5040,20
|
|
20230814,102200,82715800,5040,5040,5040,5040,13
|
|
20230814,102100,82650280,5050,5050,5050,5050,0
|
|
20230814,102000,82650280,5050,5050,5050,5050,178
|
|
20230814,101900,81751380,5060,5060,5060,5060,29
|
|
20230814,101800,81604640,5070,5070,5070,5070,0
|
|
20230814,101700,81604640,5070,5060,5070,5060,100
|
|
20230814,101600,81098060,5050,5050,5050,5050,2
|
|
20230814,101500,81087960,5050,5050,5050,5050,0
|
|
20230814,101400,81087960,5050,5050,5050,5050,0
|
|
20230814,101300,81087960,5050,5050,5050,5050,85
|
|
20230814,101200,80658710,5050,5050,5050,5050,0
|
|
20230814,101100,80658710,5050,5050,5050,5050,84
|
|
20230814,101000,80234510,5050,5050,5050,5050,0
|
|
20230814,100900,80234510,5050,5050,5050,5050,0
|
|
20230814,100800,80234510,5050,5050,5050,5050,0
|
|
20230814,100700,80234510,5050,5060,5060,5050,10
|
|
20230814,100600,80184000,5080,5080,5080,5080,0
|
|
20230814,100500,80184000,5080,5070,5080,5070,44
|
|
20230814,100400,79960490,5080,5070,5080,5070,44
|
|
20230814,100300,79736980,5080,5080,5080,5080,28
|
|
20230814,100200,79594740,5080,5080,5080,5080,19
|
|
20230814,100100,79498220,5080,5080,5080,5080,42
|
|
20230814,100000,79284860,5070,5070,5070,5070,0
|
|
20230814,095900,79284860,5070,5070,5070,5070,43
|
|
20230814,095800,79066850,5060,5060,5060,5060,0
|
|
20230814,095700,79066850,5060,5060,5060,5060,7
|
|
20230814,095600,79031430,5080,5070,5080,5070,100
|
|
20230814,095500,78523850,5070,5060,5070,5060,300
|
|
20230814,095400,77003270,5030,5070,5070,5030,310
|
|
20230814,095300,75440980,5070,5060,5070,5060,249
|
|
20230814,095200,74178960,5060,5060,5060,5060,2
|
|
20230814,095100,74168840,5040,5060,5060,5040,2700
|
|
20230814,095000,60536200,5100,5090,5100,5090,450
|
|
20230814,094900,58241620,5100,5090,5100,5090,100
|
|
20230814,094800,57732040,5100,5080,5100,5080,450
|
|
20230814,094700,55442040,5090,5060,5090,5060,344
|
|
20230814,094600,53696070,5070,5070,5070,5070,0
|
|
20230814,094500,53696070,5070,5070,5070,5070,20
|
|
20230814,094400,53594670,5070,5070,5070,5070,0
|
|
20230814,094300,53594670,5070,5070,5070,5070,500
|
|
20230814,094200,51059670,5100,5080,5100,5080,165
|
|
20230814,094100,50219030,5090,5090,5090,5090,11
|
|
20230814,094000,50163040,5100,5100,5100,5100,0
|
|
20230814,093900,50163040,5100,5100,5100,5090,600
|
|
20230814,093800,47103280,5110,5080,5110,5080,102
|
|
20230814,093700,46584000,5080,5080,5080,5080,16
|
|
20230814,093600,46502720,5080,5070,5080,5070,288
|
|
20230814,093500,45039970,5070,5080,5100,5070,150
|
|
20230814,093400,44278080,5110,5110,5110,5110,0
|
|
20230814,093300,44278080,5110,5090,5110,5070,311
|
|
20230814,093200,42700010,5090,5080,5090,5080,515
|
|
20230814,093100,40083790,5100,5080,5100,5080,101
|
|
20230814,093000,39569250,5070,5060,5070,5060,98
|
|
20230814,092900,39072900,5040,5040,5040,5040,0
|
|
20230814,092800,39072900,5040,5040,5040,5040,0
|
|
20230814,092700,39072900,5040,5040,5040,5040,3
|
|
20230814,092600,39057780,5050,5050,5050,5050,500
|
|
20230814,092500,36532780,5060,5080,5110,5060,201
|
|
20230814,092400,35511820,5090,5080,5090,5080,50
|
|
20230814,092300,35257440,5080,5050,5080,5050,254
|
|
20230814,092200,33970730,5050,5050,5050,5050,97
|
|
20230814,092100,33480880,5060,5070,5100,5060,458
|
|
20230814,092000,31154270,5050,5060,5070,5050,100
|
|
20230814,091900,30648690,5060,5060,5060,5060,0
|
|
20230814,091800,30648690,5060,5060,5060,5060,0
|
|
20230814,091700,30648690,5060,5050,5060,5050,50
|
|
20230814,091600,30396120,5060,5060,5060,5060,0
|
|
20230814,091500,30396120,5060,5050,5060,5050,103
|
|
20230814,091400,29875360,5050,5050,5050,5050,11
|
|
20230814,091300,29819810,5030,5030,5030,5030,0
|
|
20230814,091200,29819810,5030,5030,5030,5030,0
|
|
20230814,091100,29819810,5030,5030,5030,5030,43
|
|
20230814,091000,29603520,5040,5040,5040,5040,94
|
|
20230814,090900,29129760,5030,5030,5030,5030,64
|
|
20230814,090800,28807840,5020,5020,5020,5020,0
|
|
20230814,090700,28807840,5020,5020,5020,5020,27
|
|
20230814,090600,28672300,5020,5020,5020,5020,50
|
|
20230814,090500,28421300,5020,5020,5020,5020,284
|
|
20230814,090400,26995620,5020,5020,5020,5020,0
|
|
20230814,090300,26995620,5020,5030,5030,5020,193
|
|
20230814,090200,26026260,5040,5040,5040,5040,106
|
|
20230814,090100,25492020,5050,5050,5050,5050,4054
|
|
20230814,090000,5019320,5050,5090,5090,5040,994
|