653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195000,339981060,5380,5380,5380,5380,1334
|
|
20230705,194900,339981060,5380,5380,5380,5380,0
|
|
20230705,194800,339981060,5380,5380,5380,5380,0
|
|
20230705,194700,339981060,5380,5380,5380,5380,0
|
|
20230705,194600,339981060,5380,5380,5380,5380,0
|
|
20230705,194500,339981060,5380,5380,5380,5380,0
|
|
20230705,194400,339981060,5380,5380,5380,5380,0
|
|
20230705,194300,339981060,5380,5380,5380,5380,0
|
|
20230705,194200,339981060,5380,5380,5380,5380,0
|
|
20230705,194100,339981060,5380,5380,5380,5380,0
|
|
20230705,194000,339981060,5380,5380,5380,5380,0
|
|
20230705,193900,339981060,5380,5380,5380,5380,0
|
|
20230705,193800,339981060,5380,5380,5380,5380,0
|
|
20230705,193700,339981060,5380,5380,5380,5380,0
|
|
20230705,193600,339981060,5380,5380,5380,5380,0
|
|
20230705,193500,339981060,5380,5380,5380,5380,0
|
|
20230705,193400,339981060,5380,5380,5380,5380,0
|
|
20230705,193300,339981060,5380,5380,5380,5380,0
|
|
20230705,193200,339981060,5380,5380,5380,5380,0
|
|
20230705,193100,339981060,5380,5380,5380,5380,0
|
|
20230705,193000,339981060,5380,5380,5380,5380,0
|
|
20230705,192900,339981060,5380,5380,5380,5380,0
|
|
20230705,192800,339981060,5380,5380,5380,5380,0
|
|
20230705,192700,339981060,5380,5380,5380,5380,0
|
|
20230705,192600,339981060,5380,5380,5380,5380,0
|
|
20230705,192500,339981060,5380,5380,5380,5380,0
|
|
20230705,192400,339981060,5380,5380,5380,5380,0
|
|
20230705,192300,339981060,5380,5380,5380,5380,0
|
|
20230705,192200,339981060,5380,5380,5380,5380,0
|
|
20230705,192100,339981060,5380,5380,5380,5380,0
|
|
20230705,192000,339981060,5380,5380,5380,5380,1334
|
|
20230705,191900,339981060,5380,5380,5380,5380,0
|
|
20230705,191800,339981060,5380,5380,5380,5380,0
|
|
20230705,191700,339981060,5380,5380,5380,5380,0
|
|
20230705,191600,339981060,5380,5380,5380,5380,0
|
|
20230705,191500,339981060,5380,5380,5380,5380,0
|
|
20230705,191400,339981060,5380,5380,5380,5380,0
|
|
20230705,191300,339981060,5380,5380,5380,5380,0
|
|
20230705,191200,339981060,5380,5380,5380,5380,0
|
|
20230705,191100,339981060,5380,5380,5380,5380,0
|
|
20230705,191000,339981060,5380,5380,5380,5380,0
|
|
20230705,190900,339981060,5380,5380,5380,5380,0
|
|
20230705,190800,339981060,5380,5380,5380,5380,0
|
|
20230705,190700,339981060,5380,5380,5380,5380,0
|
|
20230705,190600,339981060,5380,5380,5380,5380,0
|
|
20230705,190500,339981060,5380,5380,5380,5380,0
|
|
20230705,190400,339981060,5380,5380,5380,5380,0
|
|
20230705,190300,339981060,5380,5380,5380,5380,0
|
|
20230705,190200,339981060,5380,5380,5380,5380,0
|
|
20230705,190100,339981060,5380,5380,5380,5380,0
|
|
20230705,190000,339981060,5380,5380,5380,5380,0
|
|
20230705,185900,339981060,5380,5380,5380,5380,0
|
|
20230705,185800,339981060,5380,5380,5380,5380,0
|
|
20230705,185700,339981060,5380,5380,5380,5380,0
|
|
20230705,185600,339981060,5380,5380,5380,5380,0
|
|
20230705,185500,339981060,5380,5380,5380,5380,0
|
|
20230705,185400,339981060,5380,5380,5380,5380,0
|
|
20230705,185300,339981060,5380,5380,5380,5380,0
|
|
20230705,185200,339981060,5380,5380,5380,5380,0
|
|
20230705,185100,339981060,5380,5380,5380,5380,0
|
|
20230705,185000,339981060,5380,5380,5380,5380,1334
|
|
20230705,184900,339981060,5380,5380,5380,5380,0
|
|
20230705,184800,339981060,5380,5380,5380,5380,0
|
|
20230705,184700,339981060,5380,5380,5380,5380,0
|
|
20230705,184600,339981060,5380,5380,5380,5380,0
|
|
20230705,184500,339981060,5380,5380,5380,5380,0
|
|
20230705,184400,339981060,5380,5380,5380,5380,0
|
|
20230705,184300,339981060,5380,5380,5380,5380,0
|
|
20230705,184200,339981060,5380,5380,5380,5380,0
|
|
20230705,184100,339981060,5380,5380,5380,5380,0
|
|
20230705,184000,339981060,5380,5380,5380,5380,0
|
|
20230705,183900,339981060,5380,5380,5380,5380,0
|
|
20230705,183800,339981060,5380,5380,5380,5380,0
|
|
20230705,183700,339981060,5380,5380,5380,5380,0
|
|
20230705,183600,339981060,5380,5380,5380,5380,0
|
|
20230705,183500,339981060,5380,5380,5380,5380,0
|
|
20230705,183400,339981060,5380,5380,5380,5380,0
|
|
20230705,183300,339981060,5380,5380,5380,5380,0
|
|
20230705,183200,339981060,5380,5380,5380,5380,0
|
|
20230705,183100,339981060,5380,5380,5380,5380,0
|
|
20230705,183000,339981060,5380,5380,5380,5380,0
|
|
20230705,182900,339981060,5380,5380,5380,5380,0
|
|
20230705,182800,339981060,5380,5380,5380,5380,0
|
|
20230705,182700,339981060,5380,5380,5380,5380,0
|
|
20230705,182600,339981060,5380,5380,5380,5380,0
|
|
20230705,182500,339981060,5380,5380,5380,5380,0
|
|
20230705,182400,339981060,5380,5380,5380,5380,0
|
|
20230705,182300,339981060,5380,5380,5380,5380,0
|
|
20230705,182200,339981060,5380,5380,5380,5380,0
|
|
20230705,182100,339981060,5380,5380,5380,5380,0
|
|
20230705,182000,339981060,5380,5380,5380,5380,1334
|
|
20230705,181900,339981060,5380,5380,5380,5380,0
|
|
20230705,181800,339981060,5380,5380,5380,5380,0
|
|
20230705,181700,339981060,5380,5380,5380,5380,0
|
|
20230705,181600,339981060,5380,5380,5380,5380,0
|
|
20230705,181500,339981060,5380,5380,5380,5380,0
|
|
20230705,181400,339981060,5380,5380,5380,5380,0
|
|
20230705,181300,339981060,5380,5380,5380,5380,0
|
|
20230705,181200,339981060,5380,5380,5380,5380,0
|
|
20230705,181100,339981060,5380,5380,5380,5380,0
|
|
20230705,181000,339981060,5380,5380,5380,5380,0
|
|
20230705,180900,339981060,5380,5380,5380,5380,0
|
|
20230705,180800,339981060,5380,5380,5380,5380,0
|
|
20230705,180700,339981060,5380,5380,5380,5380,0
|
|
20230705,180600,339981060,5380,5380,5380,5380,0
|
|
20230705,180500,339981060,5380,5380,5380,5380,0
|
|
20230705,180400,339981060,5380,5380,5380,5380,0
|
|
20230705,180300,339981060,5380,5380,5380,5380,0
|
|
20230705,180200,339981060,5380,5380,5380,5380,0
|
|
20230705,180100,339981060,5380,5380,5380,5380,0
|
|
20230705,180000,339981060,5380,5380,5380,5380,0
|
|
20230705,175900,339981060,5380,5380,5380,5380,0
|
|
20230705,175800,339981060,5380,5380,5380,5380,0
|
|
20230705,175700,339981060,5380,5380,5380,5380,0
|
|
20230705,175600,339981060,5380,5380,5380,5380,0
|
|
20230705,175500,339981060,5380,5380,5380,5380,0
|
|
20230705,175400,339981060,5380,5380,5380,5380,0
|
|
20230705,175300,339981060,5380,5380,5380,5380,0
|
|
20230705,175200,339981060,5380,5380,5380,5380,0
|
|
20230705,175100,339981060,5380,5380,5380,5380,0
|
|
20230705,175000,339981060,5380,5380,5380,5380,1334
|
|
20230705,174900,339981060,5380,5380,5380,5380,0
|
|
20230705,174800,339981060,5380,5380,5380,5380,0
|
|
20230705,174700,339981060,5380,5380,5380,5380,0
|
|
20230705,174600,339981060,5380,5380,5380,5380,0
|
|
20230705,174500,339981060,5380,5380,5380,5380,0
|
|
20230705,174400,339981060,5380,5380,5380,5380,0
|
|
20230705,174300,339981060,5380,5380,5380,5380,0
|
|
20230705,174200,339981060,5380,5380,5380,5380,0
|
|
20230705,174100,339981060,5380,5380,5380,5380,0
|
|
20230705,174000,339981060,5380,5380,5380,5380,0
|
|
20230705,173900,339981060,5380,5380,5380,5380,0
|
|
20230705,173800,339981060,5380,5380,5380,5380,0
|
|
20230705,173700,339981060,5380,5380,5380,5380,0
|
|
20230705,173600,339981060,5380,5380,5380,5380,0
|
|
20230705,173500,339981060,5380,5380,5380,5380,0
|
|
20230705,173400,339981060,5380,5380,5380,5380,0
|
|
20230705,173300,339981060,5380,5380,5380,5380,0
|
|
20230705,173200,339981060,5380,5380,5380,5380,0
|
|
20230705,173100,339981060,5380,5380,5380,5380,0
|
|
20230705,173000,339981060,5380,5380,5380,5380,0
|
|
20230705,172900,339981060,5380,5380,5380,5380,0
|
|
20230705,172800,339981060,5380,5380,5380,5380,0
|
|
20230705,172700,339981060,5380,5380,5380,5380,0
|
|
20230705,172600,339981060,5380,5380,5380,5380,0
|
|
20230705,172500,339981060,5380,5380,5380,5380,0
|
|
20230705,172400,339981060,5380,5380,5380,5380,0
|
|
20230705,172300,339981060,5380,5380,5380,5380,0
|
|
20230705,172200,339981060,5380,5380,5380,5380,0
|
|
20230705,172100,339981060,5380,5380,5380,5380,0
|
|
20230705,172000,339981060,5380,5380,5380,5380,1334
|
|
20230705,171900,339981060,5380,5380,5380,5380,0
|
|
20230705,171800,339981060,5380,5380,5380,5380,0
|
|
20230705,171700,339981060,5380,5380,5380,5380,0
|
|
20230705,171600,339981060,5380,5380,5380,5380,0
|
|
20230705,171500,339981060,5380,5380,5380,5380,0
|
|
20230705,171400,339981060,5380,5380,5380,5380,0
|
|
20230705,171300,339981060,5380,5380,5380,5380,0
|
|
20230705,171200,339981060,5380,5380,5380,5380,0
|
|
20230705,171100,339981060,5380,5380,5380,5380,0
|
|
20230705,171000,339981060,5380,5380,5380,5380,0
|
|
20230705,170900,339981060,5380,5380,5380,5380,0
|
|
20230705,170800,339981060,5380,5380,5380,5380,0
|
|
20230705,170700,339981060,5380,5380,5380,5380,0
|
|
20230705,170600,339981060,5380,5380,5380,5380,0
|
|
20230705,170500,339981060,5380,5380,5380,5380,0
|
|
20230705,170400,339981060,5380,5380,5380,5380,0
|
|
20230705,170300,339981060,5380,5380,5380,5380,0
|
|
20230705,170200,339981060,5380,5380,5380,5380,0
|
|
20230705,170100,339981060,5380,5380,5380,5380,0
|
|
20230705,170000,339981060,5380,5380,5380,5380,0
|
|
20230705,165900,339981060,5380,5380,5380,5380,0
|
|
20230705,165800,339981060,5380,5380,5380,5380,0
|
|
20230705,165700,339981060,5380,5380,5380,5380,0
|
|
20230705,165600,339981060,5380,5380,5380,5380,0
|
|
20230705,165500,339981060,5380,5380,5380,5380,0
|
|
20230705,165400,339981060,5380,5380,5380,5380,0
|
|
20230705,165300,339981060,5380,5380,5380,5380,0
|
|
20230705,165200,339981060,5380,5380,5380,5380,0
|
|
20230705,165100,339981060,5380,5380,5380,5380,0
|
|
20230705,165000,339981060,5380,5380,5380,5380,1334
|
|
20230705,164900,339981060,5380,5380,5380,5380,0
|
|
20230705,164800,339981060,5380,5380,5380,5380,0
|
|
20230705,164700,339981060,5380,5380,5380,5380,0
|
|
20230705,164600,339981060,5380,5380,5380,5380,0
|
|
20230705,164500,339981060,5380,5380,5380,5380,0
|
|
20230705,164400,339981060,5380,5380,5380,5380,0
|
|
20230705,164300,339981060,5380,5380,5380,5380,0
|
|
20230705,164200,339981060,5380,5380,5380,5380,0
|
|
20230705,164100,339981060,5380,5380,5380,5380,0
|
|
20230705,164000,339981060,5380,5380,5380,5380,0
|
|
20230705,163900,339981060,5380,5380,5380,5380,0
|
|
20230705,163800,339981060,5380,5380,5380,5380,0
|
|
20230705,163700,339981060,5380,5380,5380,5380,0
|
|
20230705,163600,339981060,5380,5380,5380,5380,0
|
|
20230705,163500,339981060,5380,5380,5380,5380,0
|
|
20230705,163400,339981060,5380,5380,5380,5380,0
|
|
20230705,163300,339981060,5380,5380,5380,5380,0
|
|
20230705,163200,339981060,5380,5380,5380,5380,0
|
|
20230705,163100,339981060,5380,5380,5380,5380,0
|
|
20230705,163000,339981060,5380,5380,5380,5380,0
|
|
20230705,162900,339981060,5380,5380,5380,5380,0
|
|
20230705,162800,339981060,5380,5380,5380,5380,0
|
|
20230705,162700,339981060,5380,5380,5380,5380,0
|
|
20230705,162600,339981060,5380,5380,5380,5380,0
|
|
20230705,162500,339981060,5380,5380,5380,5380,0
|
|
20230705,162400,339981060,5380,5380,5380,5380,0
|
|
20230705,162300,339981060,5380,5380,5380,5380,0
|
|
20230705,162200,339981060,5380,5380,5380,5380,0
|
|
20230705,162100,339981060,5380,5380,5380,5380,0
|
|
20230705,162000,339981060,5380,5380,5380,5380,1334
|
|
20230705,161900,339981060,5380,5380,5380,5380,0
|
|
20230705,161800,339981060,5380,5380,5380,5380,0
|
|
20230705,161700,339981060,5380,5380,5380,5380,0
|
|
20230705,161600,339981060,5380,5380,5380,5380,0
|
|
20230705,161500,339981060,5380,5380,5380,5380,0
|
|
20230705,161400,339981060,5380,5380,5380,5380,0
|
|
20230705,161300,339981060,5380,5380,5380,5380,0
|
|
20230705,161200,339981060,5380,5380,5380,5380,0
|
|
20230705,161100,339981060,5380,5380,5380,5380,0
|
|
20230705,161000,339981060,5380,5380,5380,5380,0
|
|
20230705,160900,339981060,5380,5380,5380,5380,0
|
|
20230705,160800,339981060,5380,5380,5380,5380,0
|
|
20230705,160700,339981060,5380,5380,5380,5380,0
|
|
20230705,160600,339981060,5380,5380,5380,5380,0
|
|
20230705,160500,339981060,5380,5380,5380,5380,0
|
|
20230705,160400,339981060,5380,5380,5380,5380,0
|
|
20230705,160300,339981060,5380,5380,5380,5380,0
|
|
20230705,160200,339981060,5380,5380,5380,5380,0
|
|
20230705,160100,339981060,5380,5380,5380,5380,0
|
|
20230705,160000,339981060,5380,5380,5380,5380,0
|
|
20230705,155900,339981060,5380,5380,5380,5380,0
|
|
20230705,155800,339981060,5380,5380,5380,5380,0
|
|
20230705,155700,339981060,5380,5380,5380,5380,0
|
|
20230705,155600,339981060,5380,5380,5380,5380,0
|
|
20230705,155500,339981060,5380,5380,5380,5380,0
|
|
20230705,155400,339981060,5380,5380,5380,5380,0
|
|
20230705,155300,339981060,5380,5380,5380,5380,0
|
|
20230705,155200,339981060,5380,5380,5380,5380,0
|
|
20230705,155100,339981060,5380,5380,5380,5380,0
|
|
20230705,155000,339981060,5380,5380,5380,5380,1334
|
|
20230705,154900,339981060,5380,5380,5380,5380,0
|
|
20230705,154800,339981060,5380,5380,5380,5380,0
|
|
20230705,154700,339981060,5380,5380,5380,5380,0
|
|
20230705,154600,339981060,5380,5380,5380,5380,0
|
|
20230705,154500,339981060,5380,5380,5380,5380,0
|
|
20230705,154400,339981060,5380,5380,5380,5380,0
|
|
20230705,154300,339981060,5380,5380,5380,5380,0
|
|
20230705,154200,339981060,5380,5380,5380,5380,0
|
|
20230705,154100,339981060,5380,5380,5380,5380,0
|
|
20230705,154000,339981060,5380,5380,5380,5380,0
|
|
20230705,153900,339981060,5380,5380,5380,5380,0
|
|
20230705,153800,339981060,5380,5380,5380,5380,0
|
|
20230705,153700,339981060,5380,5380,5380,5380,0
|
|
20230705,153600,339981060,5380,5380,5380,5380,0
|
|
20230705,153500,339981060,5380,5380,5380,5380,0
|
|
20230705,153400,339981060,5380,5380,5380,5380,0
|
|
20230705,153300,339981060,5380,5380,5380,5380,0
|
|
20230705,153200,339981060,5380,5380,5380,5380,0
|
|
20230705,153100,339981060,5380,5380,5380,5380,0
|
|
20230705,153000,339981060,5380,5380,5380,5380,1334
|
|
20230705,152900,332804140,5370,5370,5370,5370,0
|
|
20230705,152800,332804140,5370,5370,5370,5370,0
|
|
20230705,152700,332804140,5370,5370,5370,5370,0
|
|
20230705,152600,332804140,5370,5370,5370,5370,0
|
|
20230705,152500,332804140,5370,5370,5370,5370,0
|
|
20230705,152400,332804140,5370,5370,5370,5370,0
|
|
20230705,152300,332804140,5370,5370,5370,5370,0
|
|
20230705,152200,332804140,5370,5370,5370,5370,0
|
|
20230705,152100,332804140,5370,5370,5370,5370,0
|
|
20230705,152000,332804140,5370,5370,5370,5370,0
|
|
20230705,151900,332804140,5370,5360,5370,5360,154
|
|
20230705,151800,331977610,5360,5360,5360,5360,370
|
|
20230705,151700,329994410,5370,5370,5370,5370,56
|
|
20230705,151600,329693690,5360,5370,5370,5360,101
|
|
20230705,151500,329152310,5360,5370,5370,5360,131
|
|
20230705,151400,328449550,5370,5360,5370,5360,231
|
|
20230705,151300,327211080,5370,5370,5370,5370,0
|
|
20230705,151200,327211080,5370,5370,5370,5370,6
|
|
20230705,151100,327178860,5370,5370,5370,5370,1
|
|
20230705,151000,327173490,5370,5370,5370,5370,1
|
|
20230705,150900,327168120,5370,5370,5370,5370,15
|
|
20230705,150800,327087570,5360,5360,5360,5360,8
|
|
20230705,150700,327044690,5370,5370,5370,5370,136
|
|
20230705,150600,326314370,5370,5360,5370,5360,1039
|
|
20230705,150500,320745320,5360,5360,5360,5360,102
|
|
20230705,150400,320198600,5360,5360,5360,5360,570
|
|
20230705,150300,317143400,5360,5360,5360,5360,187
|
|
20230705,150200,316141080,5360,5360,5360,5360,4
|
|
20230705,150100,316119640,5350,5350,5350,5350,10
|
|
20230705,150000,316066140,5360,5360,5360,5360,35
|
|
20230705,145900,315878540,5360,5360,5360,5360,5
|
|
20230705,145800,315851740,5360,5360,5360,5360,0
|
|
20230705,145700,315851740,5360,5370,5370,5360,348
|
|
20230705,145600,313986230,5360,5360,5360,5360,208
|
|
20230705,145500,312871350,5370,5370,5370,5370,22
|
|
20230705,145400,312753210,5370,5370,5370,5370,0
|
|
20230705,145300,312753210,5370,5370,5370,5370,187
|
|
20230705,145200,311749020,5370,5360,5370,5350,136
|
|
20230705,145100,311019910,5360,5360,5360,5360,11
|
|
20230705,145000,310960950,5360,5350,5360,5350,135
|
|
20230705,144900,310237370,5350,5350,5350,5350,203
|
|
20230705,144800,309151320,5360,5360,5360,5360,4
|
|
20230705,144700,309129880,5360,5360,5360,5360,1
|
|
20230705,144600,309124520,5360,5360,5360,5360,0
|
|
20230705,144500,309124520,5360,5360,5360,5360,38
|
|
20230705,144400,308920840,5360,5360,5360,5360,3
|
|
20230705,144300,308904760,5360,5360,5360,5360,7
|
|
20230705,144200,308867240,5350,5360,5360,5350,40
|
|
20230705,144100,308653140,5370,5370,5370,5370,1
|
|
20230705,144000,308647770,5370,5360,5370,5360,136
|
|
20230705,143900,307918460,5360,5370,5370,5360,160
|
|
20230705,143800,307059310,5370,5370,5370,5370,1
|
|
20230705,143700,307053940,5370,5370,5370,5370,0
|
|
20230705,143600,307053940,5370,5370,5370,5370,0
|
|
20230705,143500,307053940,5370,5370,5370,5370,13
|
|
20230705,143400,306984130,5370,5370,5370,5370,0
|
|
20230705,143300,306984130,5370,5360,5370,5360,435
|
|
20230705,143200,304651180,5360,5360,5360,5360,950
|
|
20230705,143100,299559180,5360,5370,5370,5350,82
|
|
20230705,143000,299119780,5350,5350,5350,5350,94
|
|
20230705,142900,298616880,5350,5350,5350,5350,12
|
|
20230705,142800,298552680,5370,5370,5370,5370,2
|
|
20230705,142700,298541940,5370,5370,5370,5370,0
|
|
20230705,142600,298541940,5370,5370,5370,5370,12
|
|
20230705,142500,298477500,5360,5360,5360,5360,0
|
|
20230705,142400,298477500,5360,5360,5360,5360,0
|
|
20230705,142300,298477500,5360,5360,5360,5360,1150
|
|
20230705,142200,292313500,5370,5370,5370,5370,0
|
|
20230705,142100,292313500,5370,5370,5370,5370,1
|
|
20230705,142000,292308130,5370,5370,5370,5370,0
|
|
20230705,141900,292308130,5370,5370,5370,5370,10
|
|
20230705,141800,292254430,5370,5370,5370,5370,0
|
|
20230705,141700,292254430,5370,5370,5370,5370,0
|
|
20230705,141600,292254430,5370,5370,5370,5370,0
|
|
20230705,141500,292254430,5370,5370,5370,5370,0
|
|
20230705,141400,292254430,5370,5370,5370,5370,0
|
|
20230705,141300,292254430,5370,5370,5370,5370,0
|
|
20230705,141200,292254430,5370,5370,5370,5370,0
|
|
20230705,141100,292254430,5370,5370,5370,5370,0
|
|
20230705,141000,292254430,5370,5370,5370,5370,0
|
|
20230705,140900,292254430,5370,5370,5370,5370,1
|
|
20230705,140800,292249060,5370,5370,5370,5370,0
|
|
20230705,140700,292249060,5370,5370,5370,5370,1
|
|
20230705,140600,292243690,5380,5380,5380,5380,8
|
|
20230705,140500,292200650,5380,5380,5380,5380,0
|
|
20230705,140400,292200650,5380,5370,5380,5370,97
|
|
20230705,140300,291679000,5380,5380,5380,5380,721
|
|
20230705,140200,287800020,5380,5380,5380,5380,109
|
|
20230705,140100,287213600,5380,5380,5380,5380,0
|
|
20230705,140000,287213600,5380,5380,5380,5380,0
|
|
20230705,135900,287213600,5380,5380,5380,5380,2
|
|
20230705,135800,287202840,5380,5380,5380,5380,10
|
|
20230705,135700,287149040,5380,5370,5380,5370,86
|
|
20230705,135600,286687040,5360,5360,5360,5360,5
|
|
20230705,135500,286660240,5370,5370,5370,5370,94
|
|
20230705,135400,286155460,5360,5370,5370,5360,11
|
|
20230705,135300,286096440,5360,5360,5360,5360,26
|
|
20230705,135200,285957080,5370,5370,5370,5370,33
|
|
20230705,135100,285779870,5370,5370,5370,5370,0
|
|
20230705,135000,285779870,5370,5380,5380,5370,333
|
|
20230705,134900,283991650,5380,5380,5380,5380,0
|
|
20230705,134800,283991650,5380,5380,5380,5380,2
|
|
20230705,134700,283980890,5380,5380,5380,5380,1
|
|
20230705,134600,283975510,5380,5380,5380,5380,0
|
|
20230705,134500,283975510,5380,5380,5380,5380,11
|
|
20230705,134400,283916330,5370,5370,5370,5370,109
|
|
20230705,134300,283331000,5380,5380,5380,5380,0
|
|
20230705,134200,283331000,5380,5380,5380,5380,0
|
|
20230705,134100,283331000,5380,5380,5380,5380,0
|
|
20230705,134000,283331000,5380,5380,5380,5380,1
|
|
20230705,133900,283325620,5380,5380,5380,5380,0
|
|
20230705,133800,283325620,5380,5380,5380,5380,11
|
|
20230705,133700,283266440,5380,5380,5380,5380,5
|
|
20230705,133600,283239540,5380,5370,5380,5370,105
|
|
20230705,133500,282674690,5380,5380,5380,5380,1
|
|
20230705,133400,282669310,5380,5380,5380,5380,0
|
|
20230705,133300,282669310,5380,5380,5380,5380,6
|
|
20230705,133200,282637030,5380,5380,5380,5380,25
|
|
20230705,133100,282502530,5380,5380,5380,5380,0
|
|
20230705,133000,282502530,5380,5380,5380,5380,104
|
|
20230705,132900,281943010,5380,5380,5380,5380,0
|
|
20230705,132800,281943010,5380,5380,5380,5380,316
|
|
20230705,132700,280242930,5380,5370,5380,5370,19
|
|
20230705,132600,280140720,5370,5370,5370,5370,0
|
|
20230705,132500,280140720,5370,5360,5370,5360,1333
|
|
20230705,132400,272994510,5360,5360,5360,5360,76
|
|
20230705,132300,272587150,5370,5370,5370,5370,50
|
|
20230705,132200,272318650,5360,5360,5360,5360,237
|
|
20230705,132100,271048330,5360,5370,5370,5360,9
|
|
20230705,132000,271000030,5380,5380,5380,5380,0
|
|
20230705,131900,271000030,5380,5380,5380,5380,0
|
|
20230705,131800,271000030,5380,5380,5380,5380,65
|
|
20230705,131700,270650330,5380,5380,5380,5380,0
|
|
20230705,131600,270650330,5380,5380,5380,5380,101
|
|
20230705,131500,270106950,5360,5360,5360,5360,1448
|
|
20230705,131400,262345670,5360,5360,5360,5360,96
|
|
20230705,131300,261831110,5380,5370,5380,5370,184
|
|
20230705,131200,260842850,5380,5380,5380,5380,1
|
|
20230705,131100,260837470,5380,5380,5380,5380,7
|
|
20230705,131000,260799810,5370,5370,5370,5370,0
|
|
20230705,130900,260799810,5370,5380,5380,5370,70
|
|
20230705,130800,260423510,5370,5370,5370,5370,0
|
|
20230705,130700,260423510,5370,5370,5370,5370,400
|
|
20230705,130600,258275510,5380,5380,5380,5380,1
|
|
20230705,130500,258270130,5380,5380,5380,5380,0
|
|
20230705,130400,258270130,5380,5380,5380,5380,14
|
|
20230705,130300,258194810,5370,5370,5370,5370,0
|
|
20230705,130200,258194810,5370,5370,5370,5370,100
|
|
20230705,130100,257657810,5380,5370,5380,5370,410
|
|
20230705,130000,255455720,5370,5370,5370,5370,0
|
|
20230705,125900,255455720,5370,5370,5380,5370,177
|
|
20230705,125800,254505070,5370,5370,5370,5370,0
|
|
20230705,125700,254505070,5370,5370,5370,5370,1
|
|
20230705,125600,254499700,5380,5380,5380,5380,1
|
|
20230705,125500,254494320,5380,5380,5380,5380,0
|
|
20230705,125400,254494320,5380,5380,5380,5380,5
|
|
20230705,125300,254467420,5380,5380,5380,5380,50
|
|
20230705,125200,254198420,5380,5380,5380,5380,0
|
|
20230705,125100,254198420,5380,5380,5380,5380,0
|
|
20230705,125000,254198420,5380,5380,5380,5380,0
|
|
20230705,124900,254198420,5380,5380,5380,5380,0
|
|
20230705,124800,254198420,5380,5380,5380,5380,0
|
|
20230705,124700,254198420,5380,5380,5380,5380,15
|
|
20230705,124600,254117720,5380,5380,5380,5380,23
|
|
20230705,124500,253993980,5380,5380,5380,5380,1
|
|
20230705,124400,253988600,5380,5380,5380,5380,14
|
|
20230705,124300,253913280,5380,5370,5380,5370,142
|
|
20230705,124200,253150720,5380,5380,5380,5380,6
|
|
20230705,124100,253118440,5380,5380,5380,5380,0
|
|
20230705,124000,253118440,5380,5380,5380,5380,5
|
|
20230705,123900,253091540,5370,5370,5370,5370,0
|
|
20230705,123800,253091540,5370,5370,5370,5370,40
|
|
20230705,123700,252876740,5380,5380,5380,5380,8
|
|
20230705,123600,252833700,5370,5370,5370,5370,71
|
|
20230705,123500,252452430,5370,5370,5370,5370,5
|
|
20230705,123400,252425580,5370,5370,5370,5370,0
|
|
20230705,123300,252425580,5370,5370,5370,5370,13
|
|
20230705,123200,252355770,5370,5370,5370,5370,78
|
|
20230705,123100,251936910,5370,5370,5370,5370,44
|
|
20230705,123000,251700630,5370,5370,5370,5370,397
|
|
20230705,122900,249568740,5370,5380,5380,5370,114
|
|
20230705,122800,248955580,5380,5380,5380,5380,11
|
|
20230705,122700,248896400,5380,5380,5380,5380,0
|
|
20230705,122600,248896400,5380,5380,5380,5380,0
|
|
20230705,122500,248896400,5380,5380,5380,5380,28
|
|
20230705,122400,248745760,5380,5380,5380,5380,0
|
|
20230705,122300,248745760,5380,5380,5380,5380,75
|
|
20230705,122200,248342260,5350,5370,5370,5350,953
|
|
20230705,122100,243240220,5370,5370,5370,5370,0
|
|
20230705,122000,243240220,5370,5390,5390,5370,4
|
|
20230705,121900,243218720,5390,5390,5390,5390,0
|
|
20230705,121800,243218720,5390,5390,5390,5390,4
|
|
20230705,121700,243197160,5390,5390,5390,5390,0
|
|
20230705,121600,243197160,5390,5390,5390,5390,0
|
|
20230705,121500,243197160,5390,5370,5390,5370,492
|
|
20230705,121400,240554220,5390,5390,5390,5390,0
|
|
20230705,121300,240554220,5390,5390,5390,5390,2
|
|
20230705,121200,240543440,5400,5400,5400,5400,0
|
|
20230705,121100,240543440,5400,5400,5400,5400,18
|
|
20230705,121000,240446240,5370,5370,5370,5370,0
|
|
20230705,120900,240446240,5370,5380,5380,5370,180
|
|
20230705,120800,239478390,5400,5400,5400,5400,1
|
|
20230705,120700,239472990,5400,5400,5400,5400,11
|
|
20230705,120600,239413590,5400,5400,5400,5400,4
|
|
20230705,120500,239391990,5380,5380,5380,5380,2
|
|
20230705,120400,239381230,5400,5400,5400,5400,2
|
|
20230705,120300,239370430,5400,5400,5400,5400,5
|
|
20230705,120200,239343430,5400,5400,5400,5400,0
|
|
20230705,120100,239343430,5400,5400,5400,5400,13
|
|
20230705,120000,239273230,5400,5390,5400,5390,36
|
|
20230705,115900,239078910,5390,5390,5390,5390,46
|
|
20230705,115800,238830970,5380,5380,5380,5380,2
|
|
20230705,115700,238820210,5390,5390,5390,5390,0
|
|
20230705,115600,238820210,5390,5390,5390,5390,67
|
|
20230705,115500,238459080,5390,5390,5390,5390,10
|
|
20230705,115400,238405180,5390,5390,5390,5390,67
|
|
20230705,115300,238044050,5390,5390,5390,5390,0
|
|
20230705,115200,238044050,5390,5390,5390,5390,20
|
|
20230705,115100,237936250,5390,5390,5390,5390,68
|
|
20230705,115000,237569730,5390,5390,5390,5390,0
|
|
20230705,114900,237569730,5390,5390,5390,5390,67
|
|
20230705,114800,237208600,5390,5390,5390,5390,0
|
|
20230705,114700,237208600,5390,5390,5390,5390,34
|
|
20230705,114600,237025340,5390,5390,5390,5390,67
|
|
20230705,114500,236664210,5380,5380,5380,5380,50
|
|
20230705,114400,236395210,5390,5390,5390,5390,67
|
|
20230705,114300,236034080,5390,5390,5390,5390,0
|
|
20230705,114200,236034080,5390,5390,5390,5390,68
|
|
20230705,114100,235667560,5380,5390,5390,5380,22
|
|
20230705,114000,235549180,5390,5390,5390,5390,0
|
|
20230705,113900,235549180,5390,5390,5390,5390,93
|
|
20230705,113800,235047910,5390,5390,5390,5390,0
|
|
20230705,113700,235047910,5390,5390,5390,5390,67
|
|
20230705,113600,234686780,5380,5380,5380,5380,40
|
|
20230705,113500,234471580,5380,5380,5380,5380,0
|
|
20230705,113400,234471580,5380,5380,5380,5380,24
|
|
20230705,113300,234342460,5390,5390,5390,5390,0
|
|
20230705,113200,234342460,5390,5390,5390,5390,67
|
|
20230705,113100,233981330,5390,5390,5390,5390,990
|
|
20230705,113000,228645230,5390,5400,5400,5390,1097
|
|
20230705,112900,222731730,5400,5400,5400,5390,212
|
|
20230705,112800,221586940,5400,5400,5400,5400,0
|
|
20230705,112700,221586940,5400,5390,5400,5390,1676
|
|
20230705,112600,212553280,5380,5380,5380,5380,72
|
|
20230705,112500,212165920,5390,5390,5390,5390,68
|
|
20230705,112400,211799400,5390,5390,5390,5390,800
|
|
20230705,112300,207487400,5380,5390,5390,5380,62
|
|
20230705,112200,207153370,5400,5390,5400,5380,129
|
|
20230705,112100,206457910,5390,5390,5390,5390,100
|
|
20230705,112000,205918910,5390,5390,5390,5390,67
|
|
20230705,111900,205557780,5390,5390,5390,5390,64
|
|
20230705,111800,205212820,5390,5390,5390,5390,1700
|
|
20230705,111700,196049820,5390,5390,5390,5390,67
|
|
20230705,111600,195688690,5380,5390,5390,5380,103
|
|
20230705,111500,195133550,5390,5390,5390,5380,1138
|
|
20230705,111400,189001010,5390,5390,5390,5390,1330
|
|
20230705,111300,181832310,5390,5390,5390,5390,77
|
|
20230705,111200,181417280,5390,5390,5390,5390,78
|
|
20230705,111100,180996860,5390,5390,5390,5390,5
|
|
20230705,111000,180969910,5390,5380,5390,5380,442
|
|
20230705,110900,178591280,5380,5380,5380,5380,29
|
|
20230705,110800,178435260,5380,5380,5380,5380,68
|
|
20230705,110700,178069420,5380,5380,5380,5380,15
|
|
20230705,110600,177988720,5380,5380,5380,5350,487
|
|
20230705,110500,175368750,5380,5360,5380,5360,757
|
|
20230705,110400,171309890,5360,5380,5380,5360,492
|
|
20230705,110300,168668880,5380,5370,5380,5370,101
|
|
20230705,110200,168125840,5370,5380,5380,5370,67
|
|
20230705,110100,167766040,5370,5370,5380,5370,95
|
|
20230705,110000,167254970,5370,5360,5370,5360,2
|
|
20230705,105900,167244240,5380,5380,5380,5380,0
|
|
20230705,105800,167244240,5380,5380,5380,5380,69
|
|
20230705,105700,166873020,5380,5380,5380,5380,0
|
|
20230705,105600,166873020,5380,5380,5380,5380,67
|
|
20230705,105500,166512560,5380,5380,5380,5380,0
|
|
20230705,105400,166512560,5380,5350,5380,5350,201
|
|
20230705,105300,165437180,5380,5380,5380,5380,69
|
|
20230705,105200,165065960,5380,5380,5380,5380,46
|
|
20230705,105100,164818480,5380,5380,5380,5380,68
|
|
20230705,105000,164452640,5380,5350,5380,5350,17
|
|
20230705,104900,164361630,5340,5350,5350,5340,11
|
|
20230705,104800,164302880,5380,5340,5380,5340,976
|
|
20230705,104700,159066040,5380,5380,5380,5380,0
|
|
20230705,104600,159066040,5380,5380,5380,5380,67
|
|
20230705,104500,158705580,5380,5380,5380,5380,0
|
|
20230705,104400,158705580,5380,5380,5380,5380,67
|
|
20230705,104300,158345120,5340,5380,5380,5340,96
|
|
20230705,104200,157831280,5380,5380,5380,5380,0
|
|
20230705,104100,157831280,5380,5380,5380,5340,96
|
|
20230705,104000,157315000,5380,5380,5380,5380,121
|
|
20230705,103900,156664020,5380,5370,5380,5330,2378
|
|
20230705,103800,143966550,5380,5380,5380,5380,0
|
|
20230705,103700,143966550,5380,5380,5380,5370,93
|
|
20230705,103600,143466400,5380,5370,5380,5370,481
|
|
20230705,103500,140880370,5370,5370,5370,5370,98
|
|
20230705,103400,140354110,5370,5370,5370,5370,74
|
|
20230705,103300,139956730,5340,5340,5340,5340,0
|
|
20230705,103200,139956730,5340,5340,5340,5340,528
|
|
20230705,103100,137137210,5340,5360,5360,5340,552
|
|
20230705,103000,134188990,5370,5370,5370,5370,0
|
|
20230705,102900,134188990,5370,5370,5370,5370,67
|
|
20230705,102800,133829200,5370,5370,5370,5370,0
|
|
20230705,102700,133829200,5370,5370,5370,5370,67
|
|
20230705,102600,133469410,5370,5370,5370,5370,0
|
|
20230705,102500,133469410,5370,5370,5370,5370,40
|
|
20230705,102400,133254610,5370,5360,5370,5360,129
|
|
20230705,102300,132562500,5360,5360,5370,5360,33
|
|
20230705,102200,132385600,5360,5360,5360,5350,504
|
|
20230705,102100,129685730,5360,5350,5360,5350,302
|
|
20230705,102000,128068380,5340,5350,5350,5340,93
|
|
20230705,101900,127571090,5340,5340,5340,5340,0
|
|
20230705,101800,127571090,5340,5340,5340,5340,0
|
|
20230705,101700,127571090,5340,5340,5340,5340,491
|
|
20230705,101600,124949150,5350,5350,5350,5350,256
|
|
20230705,101500,123579550,5350,5360,5360,5350,437
|
|
20230705,101400,121240410,5360,5350,5360,5350,285
|
|
20230705,101300,119715650,5350,5350,5350,5350,43
|
|
20230705,101200,119485600,5350,5350,5350,5350,162
|
|
20230705,101100,118618900,5350,5340,5350,5340,60
|
|
20230705,101000,118298480,5350,5350,5350,5350,68
|
|
20230705,100900,117934680,5350,5350,5350,5350,1
|
|
20230705,100800,117929330,5370,5370,5370,5370,0
|
|
20230705,100700,117929330,5370,5370,5370,5370,67
|
|
20230705,100600,117569540,5370,5340,5370,5340,2
|
|
20230705,100500,117558830,5370,5370,5370,5370,68
|
|
20230705,100400,117193670,5370,5380,5380,5320,2093
|
|
20230705,100300,106032740,5380,5380,5390,5380,1830
|
|
20230705,100200,96173860,5380,5390,5390,5370,2037
|
|
20230705,100100,85215060,5390,5390,5390,5380,106
|
|
20230705,100000,84644260,5380,5370,5380,5350,2595
|
|
20230705,095900,70693720,5370,5360,5370,5360,71
|
|
20230705,095800,70312580,5360,5350,5360,5350,167
|
|
20230705,095700,69418080,5350,5350,5350,5350,100
|
|
20230705,095600,68883080,5340,5350,5350,5340,853
|
|
20230705,095500,64327860,5340,5350,5350,5340,807
|
|
20230705,095400,60010710,5350,5340,5350,5340,55
|
|
20230705,095300,59717000,5340,5330,5340,5330,624
|
|
20230705,095200,56390190,5330,5320,5330,5320,1320
|
|
20230705,095100,49363750,5320,5330,5330,5320,88
|
|
20230705,095000,48895550,5330,5330,5330,5330,0
|
|
20230705,094900,48895550,5330,5330,5330,5330,0
|
|
20230705,094800,48895550,5330,5330,5330,5330,210
|
|
20230705,094700,47776250,5330,5330,5330,5330,0
|
|
20230705,094600,47776250,5330,5330,5330,5330,67
|
|
20230705,094500,47419140,5330,5330,5330,5330,0
|
|
20230705,094400,47419140,5330,5320,5330,5320,396
|
|
20230705,094300,45308470,5330,5330,5330,5330,104
|
|
20230705,094200,44754150,5320,5320,5320,5320,50
|
|
20230705,094100,44488150,5320,5330,5330,5320,77
|
|
20230705,094000,44077840,5310,5320,5320,5310,746
|
|
20230705,093900,40115270,5330,5330,5330,5330,2
|
|
20230705,093800,40104610,5330,5330,5330,5330,67
|
|
20230705,093700,39747500,5330,5330,5330,5330,0
|
|
20230705,093600,39747500,5330,5330,5330,5330,66
|
|
20230705,093500,39395720,5330,5330,5330,5330,48
|
|
20230705,093400,39139880,5330,5330,5330,5320,170
|
|
20230705,093300,38233880,5330,5330,5330,5330,149
|
|
20230705,093200,37439710,5330,5340,5340,5330,15
|
|
20230705,093100,37359740,5330,5330,5330,5330,16
|
|
20230705,093000,37274460,5320,5320,5320,5320,0
|
|
20230705,092900,37274460,5320,5340,5340,5320,179
|
|
20230705,092800,36320600,5320,5340,5340,5320,22
|
|
20230705,092700,36203480,5340,5340,5340,5340,27
|
|
20230705,092600,36059300,5340,5340,5340,5340,67
|
|
20230705,092500,35701520,5320,5320,5320,5320,0
|
|
20230705,092400,35701520,5320,5330,5330,5320,260
|
|
20230705,092300,34316120,5330,5330,5330,5330,200
|
|
20230705,092200,33250120,5340,5340,5340,5340,791
|
|
20230705,092100,29026180,5340,5340,5340,5340,0
|
|
20230705,092000,29026180,5340,5330,5340,5330,3049
|
|
20230705,091900,12772520,5330,5320,5330,5320,300
|
|
20230705,091800,11175850,5320,5320,5320,5320,0
|
|
20230705,091700,11175850,5320,5320,5320,5320,69
|
|
20230705,091600,10808770,5310,5310,5310,5310,0
|
|
20230705,091500,10808770,5310,5310,5310,5310,5
|
|
20230705,091400,10782220,5310,5310,5310,5310,3
|
|
20230705,091300,10766290,5320,5320,5320,5320,11
|
|
20230705,091200,10707770,5310,5310,5310,5310,0
|
|
20230705,091100,10707770,5310,5310,5310,5310,10
|
|
20230705,091000,10654670,5310,5310,5310,5310,105
|
|
20230705,090900,10097120,5310,5310,5310,5310,106
|
|
20230705,090800,9534260,5310,5310,5310,5310,0
|
|
20230705,090700,9534260,5310,5310,5310,5310,0
|
|
20230705,090600,9534260,5310,5310,5310,5310,32
|
|
20230705,090500,9364340,5290,5290,5290,5290,0
|
|
20230705,090400,9364340,5290,5290,5290,5290,29
|
|
20230705,090300,9210930,5290,5290,5290,5290,0
|
|
20230705,090200,9210930,5290,5300,5300,5290,817
|
|
20230705,090100,4887960,5290,5290,5290,5290,0
|
|
20230705,090000,4887960,5290,5290,5290,5290,924
|