593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185000,382200330,5310,5310,5310,5310,1752
|
|
20230720,184900,382200330,5310,5310,5310,5310,0
|
|
20230720,184800,382200330,5310,5310,5310,5310,0
|
|
20230720,184700,382200330,5310,5310,5310,5310,0
|
|
20230720,184600,382200330,5310,5310,5310,5310,0
|
|
20230720,184500,382200330,5310,5310,5310,5310,0
|
|
20230720,184400,382200330,5310,5310,5310,5310,0
|
|
20230720,184300,382200330,5310,5310,5310,5310,0
|
|
20230720,184200,382200330,5310,5310,5310,5310,0
|
|
20230720,184100,382200330,5310,5310,5310,5310,0
|
|
20230720,184000,382200330,5310,5310,5310,5310,0
|
|
20230720,183900,382200330,5310,5310,5310,5310,0
|
|
20230720,183800,382200330,5310,5310,5310,5310,0
|
|
20230720,183700,382200330,5310,5310,5310,5310,0
|
|
20230720,183600,382200330,5310,5310,5310,5310,0
|
|
20230720,183500,382200330,5310,5310,5310,5310,0
|
|
20230720,183400,382200330,5310,5310,5310,5310,0
|
|
20230720,183300,382200330,5310,5310,5310,5310,0
|
|
20230720,183200,382200330,5310,5310,5310,5310,0
|
|
20230720,183100,382200330,5310,5310,5310,5310,0
|
|
20230720,183000,382200330,5310,5310,5310,5310,0
|
|
20230720,182900,382200330,5310,5310,5310,5310,0
|
|
20230720,182800,382200330,5310,5310,5310,5310,0
|
|
20230720,182700,382200330,5310,5310,5310,5310,0
|
|
20230720,182600,382200330,5310,5310,5310,5310,0
|
|
20230720,182500,382200330,5310,5310,5310,5310,0
|
|
20230720,182400,382200330,5310,5310,5310,5310,0
|
|
20230720,182300,382200330,5310,5310,5310,5310,0
|
|
20230720,182200,382200330,5310,5310,5310,5310,0
|
|
20230720,182100,382200330,5310,5310,5310,5310,0
|
|
20230720,182000,382200330,5310,5310,5310,5310,1752
|
|
20230720,181900,382200330,5310,5310,5310,5310,0
|
|
20230720,181800,382200330,5310,5310,5310,5310,0
|
|
20230720,181700,382200330,5310,5310,5310,5310,0
|
|
20230720,181600,382200330,5310,5310,5310,5310,0
|
|
20230720,181500,382200330,5310,5310,5310,5310,0
|
|
20230720,181400,382200330,5310,5310,5310,5310,0
|
|
20230720,181300,382200330,5310,5310,5310,5310,0
|
|
20230720,181200,382200330,5310,5310,5310,5310,0
|
|
20230720,181100,382200330,5310,5310,5310,5310,0
|
|
20230720,181000,382200330,5310,5310,5310,5310,0
|
|
20230720,180900,382200330,5310,5310,5310,5310,0
|
|
20230720,180800,382200330,5310,5310,5310,5310,0
|
|
20230720,180700,382200330,5310,5310,5310,5310,0
|
|
20230720,180600,382200330,5310,5310,5310,5310,0
|
|
20230720,180500,382200330,5310,5310,5310,5310,0
|
|
20230720,180400,382200330,5310,5310,5310,5310,0
|
|
20230720,180300,382200330,5310,5310,5310,5310,0
|
|
20230720,180200,382200330,5310,5310,5310,5310,0
|
|
20230720,180100,382200330,5310,5310,5310,5310,0
|
|
20230720,180000,382200330,5310,5310,5310,5310,0
|
|
20230720,175900,382200330,5310,5310,5310,5310,0
|
|
20230720,175800,382200330,5310,5310,5310,5310,0
|
|
20230720,175700,382200330,5310,5310,5310,5310,0
|
|
20230720,175600,382200330,5310,5310,5310,5310,0
|
|
20230720,175500,382200330,5310,5310,5310,5310,0
|
|
20230720,175400,382200330,5310,5310,5310,5310,0
|
|
20230720,175300,382200330,5310,5310,5310,5310,0
|
|
20230720,175200,382200330,5310,5310,5310,5310,0
|
|
20230720,175100,382200330,5310,5310,5310,5310,0
|
|
20230720,175000,382200330,5310,5310,5310,5310,1752
|
|
20230720,174900,382200330,5310,5310,5310,5310,0
|
|
20230720,174800,382200330,5310,5310,5310,5310,0
|
|
20230720,174700,382200330,5310,5310,5310,5310,0
|
|
20230720,174600,382200330,5310,5310,5310,5310,0
|
|
20230720,174500,382200330,5310,5310,5310,5310,0
|
|
20230720,174400,382200330,5310,5310,5310,5310,0
|
|
20230720,174300,382200330,5310,5310,5310,5310,0
|
|
20230720,174200,382200330,5310,5310,5310,5310,0
|
|
20230720,174100,382200330,5310,5310,5310,5310,0
|
|
20230720,174000,382200330,5310,5310,5310,5310,0
|
|
20230720,173900,382200330,5310,5310,5310,5310,0
|
|
20230720,173800,382200330,5310,5310,5310,5310,0
|
|
20230720,173700,382200330,5310,5310,5310,5310,0
|
|
20230720,173600,382200330,5310,5310,5310,5310,0
|
|
20230720,173500,382200330,5310,5310,5310,5310,0
|
|
20230720,173400,382200330,5310,5310,5310,5310,0
|
|
20230720,173300,382200330,5310,5310,5310,5310,0
|
|
20230720,173200,382200330,5310,5310,5310,5310,0
|
|
20230720,173100,382200330,5310,5310,5310,5310,0
|
|
20230720,173000,382200330,5310,5310,5310,5310,0
|
|
20230720,172900,382200330,5310,5310,5310,5310,0
|
|
20230720,172800,382200330,5310,5310,5310,5310,0
|
|
20230720,172700,382200330,5310,5310,5310,5310,0
|
|
20230720,172600,382200330,5310,5310,5310,5310,0
|
|
20230720,172500,382200330,5310,5310,5310,5310,0
|
|
20230720,172400,382200330,5310,5310,5310,5310,0
|
|
20230720,172300,382200330,5310,5310,5310,5310,0
|
|
20230720,172200,382200330,5310,5310,5310,5310,0
|
|
20230720,172100,382200330,5310,5310,5310,5310,0
|
|
20230720,172000,382200330,5310,5310,5310,5310,1752
|
|
20230720,171900,382200330,5310,5310,5310,5310,0
|
|
20230720,171800,382200330,5310,5310,5310,5310,0
|
|
20230720,171700,382200330,5310,5310,5310,5310,0
|
|
20230720,171600,382200330,5310,5310,5310,5310,0
|
|
20230720,171500,382200330,5310,5310,5310,5310,0
|
|
20230720,171400,382200330,5310,5310,5310,5310,0
|
|
20230720,171300,382200330,5310,5310,5310,5310,0
|
|
20230720,171200,382200330,5310,5310,5310,5310,0
|
|
20230720,171100,382200330,5310,5310,5310,5310,0
|
|
20230720,171000,382200330,5310,5310,5310,5310,0
|
|
20230720,170900,382200330,5310,5310,5310,5310,0
|
|
20230720,170800,382200330,5310,5310,5310,5310,0
|
|
20230720,170700,382200330,5310,5310,5310,5310,0
|
|
20230720,170600,382200330,5310,5310,5310,5310,0
|
|
20230720,170500,382200330,5310,5310,5310,5310,0
|
|
20230720,170400,382200330,5310,5310,5310,5310,0
|
|
20230720,170300,382200330,5310,5310,5310,5310,0
|
|
20230720,170200,382200330,5310,5310,5310,5310,0
|
|
20230720,170100,382200330,5310,5310,5310,5310,0
|
|
20230720,170000,382200330,5310,5310,5310,5310,0
|
|
20230720,165900,382200330,5310,5310,5310,5310,0
|
|
20230720,165800,382200330,5310,5310,5310,5310,0
|
|
20230720,165700,382200330,5310,5310,5310,5310,0
|
|
20230720,165600,382200330,5310,5310,5310,5310,0
|
|
20230720,165500,382200330,5310,5310,5310,5310,0
|
|
20230720,165400,382200330,5310,5310,5310,5310,0
|
|
20230720,165300,382200330,5310,5310,5310,5310,0
|
|
20230720,165200,382200330,5310,5310,5310,5310,0
|
|
20230720,165100,382200330,5310,5310,5310,5310,0
|
|
20230720,165000,382200330,5310,5310,5310,5310,1752
|
|
20230720,164900,382200330,5310,5310,5310,5310,0
|
|
20230720,164800,382200330,5310,5310,5310,5310,0
|
|
20230720,164700,382200330,5310,5310,5310,5310,0
|
|
20230720,164600,382200330,5310,5310,5310,5310,0
|
|
20230720,164500,382200330,5310,5310,5310,5310,0
|
|
20230720,164400,382200330,5310,5310,5310,5310,0
|
|
20230720,164300,382200330,5310,5310,5310,5310,0
|
|
20230720,164200,382200330,5310,5310,5310,5310,0
|
|
20230720,164100,382200330,5310,5310,5310,5310,0
|
|
20230720,164000,382200330,5310,5310,5310,5310,0
|
|
20230720,163900,382200330,5310,5310,5310,5310,0
|
|
20230720,163800,382200330,5310,5310,5310,5310,0
|
|
20230720,163700,382200330,5310,5310,5310,5310,0
|
|
20230720,163600,382200330,5310,5310,5310,5310,0
|
|
20230720,163500,382200330,5310,5310,5310,5310,0
|
|
20230720,163400,382200330,5310,5310,5310,5310,0
|
|
20230720,163300,382200330,5310,5310,5310,5310,0
|
|
20230720,163200,382200330,5310,5310,5310,5310,0
|
|
20230720,163100,382200330,5310,5310,5310,5310,0
|
|
20230720,163000,382200330,5310,5310,5310,5310,0
|
|
20230720,162900,382200330,5310,5310,5310,5310,0
|
|
20230720,162800,382200330,5310,5310,5310,5310,0
|
|
20230720,162700,382200330,5310,5310,5310,5310,0
|
|
20230720,162600,382200330,5310,5310,5310,5310,0
|
|
20230720,162500,382200330,5310,5310,5310,5310,0
|
|
20230720,162400,382200330,5310,5310,5310,5310,0
|
|
20230720,162300,382200330,5310,5310,5310,5310,0
|
|
20230720,162200,382200330,5310,5310,5310,5310,0
|
|
20230720,162100,382200330,5310,5310,5310,5310,0
|
|
20230720,162000,382200330,5310,5310,5310,5310,1752
|
|
20230720,161900,382200330,5310,5310,5310,5310,0
|
|
20230720,161800,382200330,5310,5310,5310,5310,0
|
|
20230720,161700,382200330,5310,5310,5310,5310,0
|
|
20230720,161600,382200330,5310,5310,5310,5310,0
|
|
20230720,161500,382200330,5310,5310,5310,5310,0
|
|
20230720,161400,382200330,5310,5310,5310,5310,0
|
|
20230720,161300,382200330,5310,5310,5310,5310,0
|
|
20230720,161200,382200330,5310,5310,5310,5310,0
|
|
20230720,161100,382200330,5310,5310,5310,5310,0
|
|
20230720,161000,382200330,5310,5310,5310,5310,0
|
|
20230720,160900,382200330,5310,5310,5310,5310,0
|
|
20230720,160800,382200330,5310,5310,5310,5310,0
|
|
20230720,160700,382200330,5310,5310,5310,5310,0
|
|
20230720,160600,382200330,5310,5310,5310,5310,0
|
|
20230720,160500,382200330,5310,5310,5310,5310,0
|
|
20230720,160400,382200330,5310,5310,5310,5310,0
|
|
20230720,160300,382200330,5310,5310,5310,5310,0
|
|
20230720,160200,382200330,5310,5310,5310,5310,0
|
|
20230720,160100,382200330,5310,5310,5310,5310,0
|
|
20230720,160000,382200330,5310,5310,5310,5310,0
|
|
20230720,155900,382200330,5310,5310,5310,5310,0
|
|
20230720,155800,382200330,5310,5310,5310,5310,0
|
|
20230720,155700,382200330,5310,5310,5310,5310,0
|
|
20230720,155600,382200330,5310,5310,5310,5310,0
|
|
20230720,155500,382200330,5310,5310,5310,5310,0
|
|
20230720,155400,382200330,5310,5310,5310,5310,0
|
|
20230720,155300,382200330,5310,5310,5310,5310,0
|
|
20230720,155200,382200330,5310,5310,5310,5310,0
|
|
20230720,155100,382200330,5310,5310,5310,5310,0
|
|
20230720,155000,382200330,5310,5310,5310,5310,1752
|
|
20230720,154900,382200330,5310,5310,5310,5310,0
|
|
20230720,154800,382200330,5310,5310,5310,5310,0
|
|
20230720,154700,382200330,5310,5310,5310,5310,0
|
|
20230720,154600,382200330,5310,5310,5310,5310,0
|
|
20230720,154500,382200330,5310,5310,5310,5310,0
|
|
20230720,154400,382200330,5310,5310,5310,5310,0
|
|
20230720,154300,382200330,5310,5310,5310,5310,0
|
|
20230720,154200,382200330,5310,5310,5310,5310,0
|
|
20230720,154100,382200330,5310,5310,5310,5310,0
|
|
20230720,154000,382200330,5310,5310,5310,5310,0
|
|
20230720,153900,382200330,5310,5310,5310,5310,0
|
|
20230720,153800,382200330,5310,5310,5310,5310,0
|
|
20230720,153700,382200330,5310,5310,5310,5310,0
|
|
20230720,153600,382200330,5310,5310,5310,5310,0
|
|
20230720,153500,382200330,5310,5310,5310,5310,0
|
|
20230720,153400,382200330,5310,5310,5310,5310,0
|
|
20230720,153300,382200330,5310,5310,5310,5310,0
|
|
20230720,153200,382200330,5310,5310,5310,5310,0
|
|
20230720,153100,382200330,5310,5310,5310,5310,0
|
|
20230720,153000,382200330,5310,5310,5310,5310,1752
|
|
20230720,152900,372897210,5330,5330,5330,5330,0
|
|
20230720,152800,372897210,5330,5330,5330,5330,0
|
|
20230720,152700,372897210,5330,5330,5330,5330,0
|
|
20230720,152600,372897210,5330,5330,5330,5330,0
|
|
20230720,152500,372897210,5330,5330,5330,5330,0
|
|
20230720,152400,372897210,5330,5330,5330,5330,0
|
|
20230720,152300,372897210,5330,5330,5330,5330,0
|
|
20230720,152200,372897210,5330,5330,5330,5330,0
|
|
20230720,152100,372897210,5330,5330,5330,5330,0
|
|
20230720,152000,372897210,5330,5330,5330,5330,0
|
|
20230720,151900,372897210,5330,5330,5330,5330,24
|
|
20230720,151800,372769290,5330,5330,5330,5330,9
|
|
20230720,151700,372721320,5330,5330,5330,5330,3
|
|
20230720,151600,372705330,5330,5320,5330,5300,1050
|
|
20230720,151500,367130960,5330,5330,5330,5330,6
|
|
20230720,151400,367098980,5330,5330,5330,5330,6
|
|
20230720,151300,367067000,5330,5330,5330,5330,149
|
|
20230720,151200,366272830,5330,5340,5340,5330,7
|
|
20230720,151100,366235490,5340,5340,5340,5340,3
|
|
20230720,151000,366219470,5340,5330,5340,5330,4
|
|
20230720,150900,366198120,5330,5340,5340,5330,6
|
|
20230720,150800,366166120,5350,5350,5350,5350,9
|
|
20230720,150700,366117970,5350,5350,5350,5350,14
|
|
20230720,150600,366043070,5350,5350,5350,5350,4
|
|
20230720,150500,366021670,5310,5310,5310,5310,0
|
|
20230720,150400,366021670,5310,5350,5350,5310,133
|
|
20230720,150300,365314000,5350,5350,5350,5350,6
|
|
20230720,150200,365281900,5350,5350,5350,5350,3
|
|
20230720,150100,365265850,5350,5350,5350,5350,0
|
|
20230720,150000,365265850,5350,5350,5350,5350,11
|
|
20230720,145900,365207000,5350,5340,5350,5340,56
|
|
20230720,145800,364907440,5350,5330,5350,5330,361
|
|
20230720,145700,362983190,5320,5330,5330,5320,5
|
|
20230720,145600,362956560,5310,5320,5320,5310,495
|
|
20230720,145500,360326690,5350,5350,5350,5350,0
|
|
20230720,145400,360326690,5350,5350,5350,5350,0
|
|
20230720,145300,360326690,5350,5350,5350,5350,2
|
|
20230720,145200,360315990,5350,5330,5350,5310,34
|
|
20230720,145100,360135340,5360,5360,5360,5340,4
|
|
20230720,145000,360113920,5360,5360,5360,5340,42
|
|
20230720,144900,359889560,5360,5310,5360,5310,40
|
|
20230720,144800,359676510,5340,5340,5340,5340,30
|
|
20230720,144700,359516310,5340,5340,5340,5340,0
|
|
20230720,144600,359516310,5340,5340,5340,5340,54
|
|
20230720,144500,359227950,5340,5310,5340,5310,239
|
|
20230720,144400,357958710,5340,5340,5340,5340,0
|
|
20230720,144300,357958710,5340,5340,5340,5340,0
|
|
20230720,144200,357958710,5340,5340,5340,5340,3
|
|
20230720,144100,357942690,5340,5340,5340,5340,0
|
|
20230720,144000,357942690,5340,5340,5340,5340,0
|
|
20230720,143900,357942690,5340,5330,5340,5330,406
|
|
20230720,143800,355775340,5340,5320,5340,5320,610
|
|
20230720,143700,352519480,5340,5320,5340,5320,410
|
|
20230720,143600,350336420,5320,5320,5320,5320,0
|
|
20230720,143500,350336420,5320,5320,5320,5290,1380
|
|
20230720,143400,343026270,5320,5320,5320,5320,0
|
|
20230720,143300,343026270,5320,5320,5320,5320,0
|
|
20230720,143200,343026270,5320,5310,5320,5310,103
|
|
20230720,143100,342479310,5310,5310,5310,5310,4
|
|
20230720,143000,342458070,5310,5320,5320,5310,29
|
|
20230720,142900,342304050,5310,5310,5310,5310,0
|
|
20230720,142800,342304050,5310,5310,5310,5310,139
|
|
20230720,142700,341565960,5330,5330,5330,5330,0
|
|
20230720,142600,341565960,5330,5320,5340,5320,491
|
|
20230720,142500,338949790,5320,5320,5320,5320,3
|
|
20230720,142400,338933830,5330,5310,5330,5310,90
|
|
20230720,142300,338455850,5310,5310,5310,5310,3
|
|
20230720,142200,338439920,5310,5310,5310,5310,3
|
|
20230720,142100,338423990,5310,5310,5310,5310,3
|
|
20230720,142000,338408060,5310,5310,5320,5290,1074
|
|
20230720,141900,332716080,5300,5310,5310,5300,114
|
|
20230720,141800,332110850,5320,5320,5320,5320,11
|
|
20230720,141700,332052330,5310,5310,5310,5310,0
|
|
20230720,141600,332052330,5310,5310,5310,5310,4
|
|
20230720,141500,332031090,5310,5310,5310,5310,2
|
|
20230720,141400,332020470,5310,5310,5310,5310,190
|
|
20230720,141300,331011570,5310,5310,5310,5310,0
|
|
20230720,141200,331011570,5310,5310,5310,5310,8
|
|
20230720,141100,330969090,5330,5310,5330,5310,476
|
|
20230720,141000,328441460,5310,5310,5310,5310,24
|
|
20230720,140900,328314020,5310,5310,5310,5310,0
|
|
20230720,140800,328314020,5310,5320,5320,5310,14
|
|
20230720,140700,328239670,5320,5320,5320,5320,7
|
|
20230720,140600,328202430,5340,5340,5340,5340,3
|
|
20230720,140500,328186410,5340,5340,5340,5340,10
|
|
20230720,140400,328133010,5340,5330,5340,5330,8
|
|
20230720,140300,328090360,5330,5320,5330,5320,7
|
|
20230720,140200,328053060,5310,5310,5310,5310,196
|
|
20230720,140100,327012300,5340,5340,5340,5340,0
|
|
20230720,140000,327012300,5340,5320,5340,5320,7
|
|
20230720,135900,326975020,5320,5320,5320,5320,10
|
|
20230720,135800,326921820,5320,5320,5320,5320,5
|
|
20230720,135700,326895220,5320,5320,5320,5320,357
|
|
20230720,135600,324995980,5320,5320,5320,5320,0
|
|
20230720,135500,324995980,5320,5320,5320,5320,0
|
|
20230720,135400,324995980,5320,5320,5320,5320,0
|
|
20230720,135300,324995980,5320,5320,5320,5320,28
|
|
20230720,135200,324847020,5320,5320,5320,5320,5
|
|
20230720,135100,324820420,5300,5300,5300,5300,56
|
|
20230720,135000,324523620,5310,5310,5310,5310,110
|
|
20230720,134900,323939520,5310,5310,5310,5310,2
|
|
20230720,134800,323928900,5310,5310,5320,5310,11
|
|
20230720,134700,323870470,5300,5300,5300,5300,178
|
|
20230720,134600,322927070,5310,5310,5310,5310,22
|
|
20230720,134500,322810250,5320,5320,5320,5320,0
|
|
20230720,134400,322810250,5320,5320,5320,5320,5
|
|
20230720,134300,322783650,5310,5310,5310,5310,0
|
|
20230720,134200,322783650,5310,5320,5320,5310,105
|
|
20230720,134100,322226050,5320,5320,5320,5320,0
|
|
20230720,134000,322226050,5320,5320,5320,5320,5
|
|
20230720,133900,322199450,5320,5310,5320,5310,6
|
|
20230720,133800,322167570,5310,5310,5310,5310,3
|
|
20230720,133700,322151640,5310,5310,5310,5310,104
|
|
20230720,133600,321599400,5320,5320,5320,5320,0
|
|
20230720,133500,321599400,5320,5320,5320,5320,0
|
|
20230720,133400,321599400,5320,5320,5320,5320,0
|
|
20230720,133300,321599400,5320,5320,5320,5320,0
|
|
20230720,133200,321599400,5320,5320,5320,5310,15
|
|
20230720,133100,321519680,5320,5320,5320,5320,5
|
|
20230720,133000,321493080,5320,5320,5320,5320,0
|
|
20230720,132900,321493080,5320,5320,5320,5320,2
|
|
20230720,132800,321482440,5310,5320,5320,5310,61
|
|
20230720,132700,321158510,5310,5310,5310,5310,144
|
|
20230720,132600,320393870,5310,5310,5310,5310,5
|
|
20230720,132500,320367320,5310,5310,5310,5310,0
|
|
20230720,132400,320367320,5310,5300,5310,5300,98
|
|
20230720,132300,319847900,5310,5310,5320,5310,396
|
|
20230720,132200,317745120,5330,5320,5330,5310,14
|
|
20230720,132100,317670730,5320,5320,5320,5320,3
|
|
20230720,132000,317654770,5320,5320,5320,5320,3
|
|
20230720,131900,317638810,5320,5320,5320,5320,7
|
|
20230720,131800,317601570,5320,5320,5320,5320,0
|
|
20230720,131700,317601570,5320,5320,5320,5320,9
|
|
20230720,131600,317553690,5320,5320,5320,5320,0
|
|
20230720,131500,317553690,5320,5320,5320,5320,0
|
|
20230720,131400,317553690,5320,5320,5320,5320,6
|
|
20230720,131300,317521770,5320,5320,5320,5320,0
|
|
20230720,131200,317521770,5320,5320,5320,5320,0
|
|
20230720,131100,317521770,5320,5330,5330,5320,8
|
|
20230720,131000,317479160,5320,5320,5320,5320,0
|
|
20230720,130900,317479160,5320,5320,5320,5320,0
|
|
20230720,130800,317479160,5320,5320,5320,5320,3
|
|
20230720,130700,317463200,5320,5320,5320,5320,0
|
|
20230720,130600,317463200,5320,5330,5330,5320,10
|
|
20230720,130500,317409950,5330,5320,5330,5320,355
|
|
20230720,130400,315521300,5310,5310,5310,5310,0
|
|
20230720,130300,315521300,5310,5320,5320,5310,15
|
|
20230720,130200,315441640,5320,5320,5320,5320,0
|
|
20230720,130100,315441640,5320,5310,5320,5310,24
|
|
20230720,130000,315314010,5330,5330,5330,5330,0
|
|
20230720,125900,315314010,5330,5340,5340,5330,24
|
|
20230720,125800,315185930,5300,5300,5300,5300,4
|
|
20230720,125700,315164730,5300,5300,5300,5300,16
|
|
20230720,125600,315079930,5300,5300,5300,5300,0
|
|
20230720,125500,315079930,5300,5300,5300,5300,8
|
|
20230720,125400,315037530,5300,5300,5300,5300,0
|
|
20230720,125300,315037530,5300,5300,5300,5300,100
|
|
20230720,125200,314507530,5300,5300,5300,5300,0
|
|
20230720,125100,314507530,5300,5320,5320,5300,34
|
|
20230720,125000,314327170,5330,5310,5330,5290,3430
|
|
20230720,124900,296175970,5320,5320,5320,5320,156
|
|
20230720,124800,295346050,5320,5320,5320,5320,0
|
|
20230720,124700,295346050,5320,5320,5320,5320,5
|
|
20230720,124600,295319450,5310,5310,5310,5310,0
|
|
20230720,124500,295319450,5310,5310,5310,5310,0
|
|
20230720,124400,295319450,5310,5310,5310,5310,0
|
|
20230720,124300,295319450,5310,5310,5310,5310,0
|
|
20230720,124200,295319450,5310,5310,5310,5310,0
|
|
20230720,124100,295319450,5310,5310,5310,5310,457
|
|
20230720,124000,292892780,5310,5310,5310,5310,48
|
|
20230720,123900,292637900,5320,5320,5320,5320,58
|
|
20230720,123800,292329340,5310,5310,5310,5310,467
|
|
20230720,123700,289849570,5310,5310,5310,5310,0
|
|
20230720,123600,289849570,5310,5310,5310,5310,8
|
|
20230720,123500,289807090,5300,5300,5300,5300,0
|
|
20230720,123400,289807090,5300,5300,5300,5300,0
|
|
20230720,123300,289807090,5300,5300,5300,5300,0
|
|
20230720,123200,289807090,5300,5300,5300,5300,351
|
|
20230720,123100,287946790,5290,5290,5290,5290,367
|
|
20230720,123000,286005360,5290,5290,5290,5290,1
|
|
20230720,122900,286000070,5300,5300,5300,5300,0
|
|
20230720,122800,286000070,5300,5300,5300,5300,8
|
|
20230720,122700,285957670,5300,5300,5300,5300,0
|
|
20230720,122600,285957670,5300,5300,5300,5300,0
|
|
20230720,122500,285957670,5300,5290,5300,5290,509
|
|
20230720,122400,283264970,5300,5300,5300,5300,8
|
|
20230720,122300,283222570,5290,5290,5290,5290,331
|
|
20230720,122200,281471580,5300,5300,5300,5300,0
|
|
20230720,122100,281471580,5300,5300,5300,5300,0
|
|
20230720,122000,281471580,5300,5300,5300,5300,1
|
|
20230720,121900,281466280,5300,5300,5300,5300,0
|
|
20230720,121800,281466280,5300,5310,5310,5300,105
|
|
20230720,121700,280908780,5300,5300,5300,5300,32
|
|
20230720,121600,280739180,5310,5300,5310,5300,39
|
|
20230720,121500,280532370,5300,5300,5300,5300,8
|
|
20230720,121400,280489970,5300,5300,5300,5300,1000
|
|
20230720,121300,275189970,5300,5290,5300,5290,109
|
|
20230720,121200,274613270,5290,5300,5300,5290,6
|
|
20230720,121100,274581480,5300,5300,5300,5300,0
|
|
20230720,121000,274581480,5300,5320,5320,5290,769
|
|
20230720,120900,270513340,5290,5290,5290,5290,3
|
|
20230720,120800,270497470,5290,5290,5290,5290,0
|
|
20230720,120700,270497470,5290,5300,5300,5290,167
|
|
20230720,120600,269614030,5310,5310,5310,5310,0
|
|
20230720,120500,269614030,5310,5310,5310,5310,1
|
|
20230720,120400,269608720,5320,5310,5320,5300,201
|
|
20230720,120300,268543280,5310,5310,5310,5310,5
|
|
20230720,120200,268516730,5300,5300,5300,5300,100
|
|
20230720,120100,267986730,5300,5300,5300,5300,274
|
|
20230720,120000,266534530,5300,5300,5300,5300,0
|
|
20230720,115900,266534530,5300,5300,5300,5300,0
|
|
20230720,115800,266534530,5300,5300,5300,5300,30
|
|
20230720,115700,266375530,5300,5300,5300,5300,0
|
|
20230720,115600,266375530,5300,5300,5300,5300,312
|
|
20230720,115500,264721930,5300,5300,5300,5300,0
|
|
20230720,115400,264721930,5300,5300,5300,5300,175
|
|
20230720,115300,263794430,5300,5300,5300,5300,0
|
|
20230720,115200,263794430,5300,5300,5300,5300,0
|
|
20230720,115100,263794430,5300,5300,5300,5300,0
|
|
20230720,115000,263794430,5300,5300,5300,5300,0
|
|
20230720,114900,263794430,5300,5300,5300,5300,12
|
|
20230720,114800,263730830,5300,5300,5300,5300,200
|
|
20230720,114700,262670830,5300,5310,5310,5300,12
|
|
20230720,114600,262607210,5300,5300,5300,5300,231
|
|
20230720,114500,261382910,5320,5320,5320,5320,0
|
|
20230720,114400,261382910,5320,5320,5320,5320,0
|
|
20230720,114300,261382910,5320,5310,5320,5310,7
|
|
20230720,114200,261345730,5310,5310,5310,5310,1
|
|
20230720,114100,261340420,5300,5310,5310,5300,816
|
|
20230720,114000,257014860,5320,5320,5320,5320,0
|
|
20230720,113900,257014860,5320,5320,5320,5320,46
|
|
20230720,113800,256770140,5310,5310,5320,5310,660
|
|
20230720,113700,253265110,5320,5320,5320,5310,921
|
|
20230720,113600,248373460,5320,5320,5320,5320,0
|
|
20230720,113500,248373460,5320,5320,5320,5320,88
|
|
20230720,113400,247905300,5320,5320,5320,5320,0
|
|
20230720,113300,247905300,5320,5320,5320,5320,296
|
|
20230720,113200,246330580,5320,5320,5320,5320,0
|
|
20230720,113100,246330580,5320,5320,5320,5320,0
|
|
20230720,113000,246330580,5320,5320,5320,5320,258
|
|
20230720,112900,244958020,5320,5320,5320,5320,0
|
|
20230720,112800,244958020,5320,5320,5320,5320,0
|
|
20230720,112700,244958020,5320,5320,5320,5320,10
|
|
20230720,112600,244904820,5340,5340,5340,5330,36
|
|
20230720,112500,244712640,5350,5350,5350,5350,0
|
|
20230720,112400,244712640,5350,5350,5350,5350,90
|
|
20230720,112300,244231140,5350,5360,5360,5350,49
|
|
20230720,112200,243968690,5360,5360,5360,5360,0
|
|
20230720,112100,243968690,5360,5360,5360,5360,0
|
|
20230720,112000,243968690,5360,5360,5360,5360,0
|
|
20230720,111900,243968690,5360,5320,5360,5320,743
|
|
20230720,111800,240015890,5310,5310,5310,5310,0
|
|
20230720,111700,240015890,5310,5310,5310,5310,0
|
|
20230720,111600,240015890,5310,5340,5340,5310,511
|
|
20230720,111500,237301390,5340,5340,5340,5340,0
|
|
20230720,111400,237301390,5340,5340,5340,5340,11
|
|
20230720,111300,237242650,5340,5340,5340,5340,0
|
|
20230720,111200,237242650,5340,5340,5340,5340,0
|
|
20230720,111100,237242650,5340,5340,5340,5340,1464
|
|
20230720,111000,229424890,5340,5350,5350,5340,719
|
|
20230720,110900,225578330,5350,5330,5350,5330,552
|
|
20230720,110800,222633970,5320,5320,5320,5320,0
|
|
20230720,110700,222633970,5320,5320,5320,5320,346
|
|
20230720,110600,220793250,5320,5320,5320,5320,0
|
|
20230720,110500,220793250,5320,5320,5320,5320,700
|
|
20230720,110400,217069250,5310,5310,5310,5310,0
|
|
20230720,110300,217069250,5310,5310,5310,5310,8
|
|
20230720,110200,217026770,5320,5310,5320,5310,32
|
|
20230720,110100,216856830,5320,5320,5320,5320,8
|
|
20230720,110000,216814270,5330,5330,5330,5330,0
|
|
20230720,105900,216814270,5330,5330,5330,5330,0
|
|
20230720,105800,216814270,5330,5310,5330,5300,201
|
|
20230720,105700,215748840,5330,5330,5330,5300,37
|
|
20230720,105600,215552350,5310,5320,5320,5310,218
|
|
20230720,105500,214394590,5320,5320,5320,5320,8
|
|
20230720,105400,214352030,5330,5330,5330,5330,14
|
|
20230720,105300,214277410,5330,5330,5330,5330,0
|
|
20230720,105200,214277410,5330,5320,5330,5320,1017
|
|
20230720,105100,208866770,5320,5320,5320,5320,1
|
|
20230720,105000,208861450,5300,5300,5300,5300,0
|
|
20230720,104900,208861450,5300,5310,5310,5300,238
|
|
20230720,104800,207599960,5310,5300,5310,5300,193
|
|
20230720,104700,206575140,5300,5300,5300,5300,1
|
|
20230720,104600,206569840,5310,5310,5310,5310,43
|
|
20230720,104500,206341510,5300,5300,5300,5300,10
|
|
20230720,104400,206288510,5300,5300,5300,5300,10
|
|
20230720,104300,206235510,5300,5300,5300,5300,18
|
|
20230720,104200,206140110,5310,5310,5310,5310,1
|
|
20230720,104100,206134800,5310,5310,5310,5310,1
|
|
20230720,104000,206129490,5300,5310,5310,5300,166
|
|
20230720,103900,205249620,5320,5310,5320,5310,186
|
|
20230720,103800,204261950,5320,5310,5320,5310,21
|
|
20230720,103700,204150280,5320,5320,5320,5310,9
|
|
20230720,103600,204102450,5310,5310,5310,5300,124
|
|
20230720,103500,203444190,5300,5300,5300,5300,7
|
|
20230720,103400,203407090,5290,5300,5300,5290,105
|
|
20230720,103300,202851570,5310,5290,5310,5290,301
|
|
20230720,103200,201259260,5300,5310,5310,5290,578
|
|
20230720,103100,198200590,5300,5290,5300,5290,142
|
|
20230720,103000,197449260,5290,5290,5290,5290,1
|
|
20230720,102900,197443970,5290,5290,5290,5290,0
|
|
20230720,102800,197443970,5290,5290,5300,5280,338
|
|
20230720,102700,195656850,5290,5290,5290,5290,0
|
|
20230720,102600,195656850,5290,5330,5330,5290,1019
|
|
20230720,102500,190266280,5320,5310,5320,5310,2
|
|
20230720,102400,190255650,5330,5300,5330,5300,21
|
|
20230720,102300,190143780,5330,5320,5340,5290,176
|
|
20230720,102200,189211000,5340,5320,5350,5300,445
|
|
20230720,102100,186849770,5300,5290,5300,5290,122
|
|
20230720,102000,186204370,5300,5300,5300,5300,0
|
|
20230720,101900,186204370,5300,5310,5310,5300,193
|
|
20230720,101800,185181200,5310,5310,5310,5310,8
|
|
20230720,101700,185138720,5320,5320,5320,5320,0
|
|
20230720,101600,185138720,5320,5360,5360,5320,127
|
|
20230720,101500,184463040,5360,5360,5360,5360,1
|
|
20230720,101400,184457680,5360,5360,5360,5360,0
|
|
20230720,101300,184457680,5360,5330,5360,5330,2
|
|
20230720,101200,184446990,5360,5360,5360,5360,0
|
|
20230720,101100,184446990,5360,5330,5360,5320,186
|
|
20230720,101000,183455590,5360,5360,5360,5360,6
|
|
20230720,100900,183423430,5310,5370,5370,5290,2196
|
|
20230720,100800,171779460,5370,5360,5370,5360,2461
|
|
20230720,100700,158588480,5330,5320,5360,5320,16
|
|
20230720,100600,158503250,5320,5320,5320,5320,0
|
|
20230720,100500,158503250,5320,5330,5330,5320,1111
|
|
20230720,100400,152591730,5330,5330,5330,5330,100
|
|
20230720,100300,152058730,5330,5350,5360,5330,64
|
|
20230720,100200,151716950,5360,5360,5360,5360,2
|
|
20230720,100100,151706230,5340,5360,5360,5340,65
|
|
20230720,100000,151358380,5350,5350,5350,5350,290
|
|
20230720,095900,149806880,5350,5350,5350,5350,0
|
|
20230720,095800,149806880,5350,5340,5350,5340,35
|
|
20230720,095700,149619930,5350,5340,5350,5340,78
|
|
20230720,095600,149203180,5340,5350,5350,5340,82
|
|
20230720,095500,148765080,5340,5340,5340,5340,132
|
|
20230720,095400,148060200,5340,5340,5340,5340,187
|
|
20230720,095300,147061620,5340,5330,5340,5330,4
|
|
20230720,095200,147040290,5340,5340,5340,5300,3495
|
|
20230720,095100,128397690,5350,5340,5350,5340,1145
|
|
20230720,095000,122283140,5320,5320,5320,5320,309
|
|
20230720,094900,120639260,5320,5330,5330,5320,40
|
|
20230720,094800,120426260,5340,5340,5340,5340,10
|
|
20230720,094700,120372860,5340,5320,5340,5320,22
|
|
20230720,094600,120255710,5340,5330,5340,5330,32
|
|
20230720,094500,120085130,5320,5320,5320,5320,0
|
|
20230720,094400,120085130,5320,5310,5320,5310,99
|
|
20230720,094300,119559320,5340,5340,5340,5340,4
|
|
20230720,094200,119537960,5310,5310,5310,5310,2
|
|
20230720,094100,119527340,5310,5310,5310,5310,0
|
|
20230720,094000,119527340,5310,5330,5340,5310,3437
|
|
20230720,093900,101209190,5340,5330,5340,5330,716
|
|
20230720,093800,97392590,5310,5330,5330,5310,386
|
|
20230720,093700,95342490,5300,5300,5300,5300,0
|
|
20230720,093600,95342490,5300,5300,5300,5300,13
|
|
20230720,093500,95273590,5330,5330,5330,5330,1
|
|
20230720,093400,95268260,5290,5290,5290,5290,0
|
|
20230720,093300,95268260,5290,5300,5300,5290,310
|
|
20230720,093200,93627080,5330,5330,5330,5330,0
|
|
20230720,093100,93627080,5330,5300,5330,5300,71
|
|
20230720,093000,93250090,5290,5280,5300,5280,2198
|
|
20230720,092900,81625090,5270,5260,5280,5260,24
|
|
20230720,092800,81498400,5260,5270,5280,5260,1365
|
|
20230720,092700,74305000,5280,5290,5290,5280,3354
|
|
20230720,092600,56575790,5290,5290,5290,5290,1
|
|
20230720,092500,56570500,5300,5320,5320,5290,143
|
|
20230720,092400,55813350,5290,5300,5300,5290,577
|
|
20230720,092300,52757250,5300,5310,5310,5300,388
|
|
20230720,092200,50700840,5310,5310,5310,5300,71
|
|
20230720,092100,50323910,5320,5330,5330,5320,45
|
|
20230720,092000,50084090,5290,5330,5330,5290,957
|
|
20230720,091900,45013560,5290,5300,5300,5290,812
|
|
20230720,091800,40710400,5300,5310,5310,5300,1083
|
|
20230720,091700,34970010,5320,5310,5330,5310,93
|
|
20230720,091600,34475900,5330,5310,5330,5310,417
|
|
20230720,091500,32261370,5300,5300,5300,5300,12
|
|
20230720,091400,32197770,5300,5300,5300,5300,25
|
|
20230720,091300,32065270,5300,5300,5310,5300,145
|
|
20230720,091200,31296510,5310,5300,5310,5300,4
|
|
20230720,091100,31275280,5310,5310,5310,5310,24
|
|
20230720,091000,31147840,5290,5310,5310,5290,261
|
|
20230720,090900,29767030,5300,5300,5300,5290,611
|
|
20230720,090800,26534720,5300,5310,5310,5300,564
|
|
20230720,090700,23545240,5300,5310,5310,5300,253
|
|
20230720,090600,22204320,5300,5310,5310,5300,25
|
|
20230720,090500,22071730,5290,5290,5290,5290,0
|
|
20230720,090400,22071730,5290,5290,5300,5290,752
|
|
20230720,090300,18088820,5320,5320,5320,5290,738
|
|
20230720,090200,14183330,5320,5320,5320,5320,49
|
|
20230720,090100,13922650,5320,5340,5340,5280,715
|
|
20230720,090000,10140800,5340,5280,5370,5280,1721
|