617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191400,515257400,5790,5790,5790,5790,1011
|
|
20230717,191300,515257400,5790,5790,5790,5790,0
|
|
20230717,191200,515257400,5790,5790,5790,5790,0
|
|
20230717,191100,515257400,5790,5790,5790,5790,0
|
|
20230717,191000,515257400,5790,5790,5790,5790,0
|
|
20230717,190900,515257400,5790,5790,5790,5790,0
|
|
20230717,190800,515257400,5790,5790,5790,5790,0
|
|
20230717,190700,515257400,5790,5790,5790,5790,0
|
|
20230717,190600,515257400,5790,5790,5790,5790,0
|
|
20230717,190500,515257400,5790,5790,5790,5790,0
|
|
20230717,190400,515257400,5790,5790,5790,5790,0
|
|
20230717,190300,515257400,5790,5790,5790,5790,0
|
|
20230717,190200,515257400,5790,5790,5790,5790,0
|
|
20230717,190100,515257400,5790,5790,5790,5790,0
|
|
20230717,190000,515257400,5790,5790,5790,5790,0
|
|
20230717,185900,515257400,5790,5790,5790,5790,0
|
|
20230717,185800,515257400,5790,5790,5790,5790,0
|
|
20230717,185700,515257400,5790,5790,5790,5790,0
|
|
20230717,185600,515257400,5790,5790,5790,5790,0
|
|
20230717,185500,515257400,5790,5790,5790,5790,0
|
|
20230717,185400,515257400,5790,5790,5790,5790,0
|
|
20230717,185300,515257400,5790,5790,5790,5790,0
|
|
20230717,185200,515257400,5790,5790,5790,5790,0
|
|
20230717,185100,515257400,5790,5790,5790,5790,0
|
|
20230717,185000,515257400,5790,5790,5790,5790,0
|
|
20230717,184900,515257400,5790,5790,5790,5790,0
|
|
20230717,184800,515257400,5790,5790,5790,5790,0
|
|
20230717,184700,515257400,5790,5790,5790,5790,0
|
|
20230717,184600,515257400,5790,5790,5790,5790,0
|
|
20230717,184500,515257400,5790,5790,5790,5790,0
|
|
20230717,184400,515257400,5790,5790,5790,5790,1011
|
|
20230717,184300,515257400,5790,5790,5790,5790,0
|
|
20230717,184200,515257400,5790,5790,5790,5790,0
|
|
20230717,184100,515257400,5790,5790,5790,5790,0
|
|
20230717,184000,515257400,5790,5790,5790,5790,0
|
|
20230717,183900,515257400,5790,5790,5790,5790,0
|
|
20230717,183800,515257400,5790,5790,5790,5790,0
|
|
20230717,183700,515257400,5790,5790,5790,5790,0
|
|
20230717,183600,515257400,5790,5790,5790,5790,0
|
|
20230717,183500,515257400,5790,5790,5790,5790,0
|
|
20230717,183400,515257400,5790,5790,5790,5790,0
|
|
20230717,183300,515257400,5790,5790,5790,5790,0
|
|
20230717,183200,515257400,5790,5790,5790,5790,0
|
|
20230717,183100,515257400,5790,5790,5790,5790,0
|
|
20230717,183000,515257400,5790,5790,5790,5790,0
|
|
20230717,182900,515257400,5790,5790,5790,5790,0
|
|
20230717,182800,515257400,5790,5790,5790,5790,0
|
|
20230717,182700,515257400,5790,5790,5790,5790,0
|
|
20230717,182600,515257400,5790,5790,5790,5790,0
|
|
20230717,182500,515257400,5790,5790,5790,5790,0
|
|
20230717,182400,515257400,5790,5790,5790,5790,0
|
|
20230717,182300,515257400,5790,5790,5790,5790,0
|
|
20230717,182200,515257400,5790,5790,5790,5790,0
|
|
20230717,182100,515257400,5790,5790,5790,5790,0
|
|
20230717,182000,515257400,5790,5790,5790,5790,0
|
|
20230717,181900,515257400,5790,5790,5790,5790,0
|
|
20230717,181800,515257400,5790,5790,5790,5790,0
|
|
20230717,181700,515257400,5790,5790,5790,5790,0
|
|
20230717,181600,515257400,5790,5790,5790,5790,0
|
|
20230717,181500,515257400,5790,5790,5790,5790,0
|
|
20230717,181400,515257400,5790,5790,5790,5790,1011
|
|
20230717,181300,515257400,5790,5790,5790,5790,0
|
|
20230717,181200,515257400,5790,5790,5790,5790,0
|
|
20230717,181100,515257400,5790,5790,5790,5790,0
|
|
20230717,181000,515257400,5790,5790,5790,5790,0
|
|
20230717,180900,515257400,5790,5790,5790,5790,0
|
|
20230717,180800,515257400,5790,5790,5790,5790,0
|
|
20230717,180700,515257400,5790,5790,5790,5790,0
|
|
20230717,180600,515257400,5790,5790,5790,5790,0
|
|
20230717,180500,515257400,5790,5790,5790,5790,0
|
|
20230717,180400,515257400,5790,5790,5790,5790,0
|
|
20230717,180300,515257400,5790,5790,5790,5790,0
|
|
20230717,180200,515257400,5790,5790,5790,5790,0
|
|
20230717,180100,515257400,5790,5790,5790,5790,0
|
|
20230717,180000,515257400,5790,5790,5790,5790,0
|
|
20230717,175900,515257400,5790,5790,5790,5790,0
|
|
20230717,175800,515257400,5790,5790,5790,5790,0
|
|
20230717,175700,515257400,5790,5790,5790,5790,0
|
|
20230717,175600,515257400,5790,5790,5790,5790,0
|
|
20230717,175500,515257400,5790,5790,5790,5790,0
|
|
20230717,175400,515257400,5790,5790,5790,5790,0
|
|
20230717,175300,515257400,5790,5790,5790,5790,0
|
|
20230717,175200,515257400,5790,5790,5790,5790,0
|
|
20230717,175100,515257400,5790,5790,5790,5790,0
|
|
20230717,175000,515257400,5790,5790,5790,5790,0
|
|
20230717,174900,515257400,5790,5790,5790,5790,0
|
|
20230717,174800,515257400,5790,5790,5790,5790,0
|
|
20230717,174700,515257400,5790,5790,5790,5790,0
|
|
20230717,174600,515257400,5790,5790,5790,5790,0
|
|
20230717,174500,515257400,5790,5790,5790,5790,0
|
|
20230717,174400,515257400,5790,5790,5790,5790,1011
|
|
20230717,174300,515257400,5790,5790,5790,5790,0
|
|
20230717,174200,515257400,5790,5790,5790,5790,0
|
|
20230717,174100,515257400,5790,5790,5790,5790,0
|
|
20230717,174000,515257400,5790,5790,5790,5790,0
|
|
20230717,173900,515257400,5790,5790,5790,5790,0
|
|
20230717,173800,515257400,5790,5790,5790,5790,0
|
|
20230717,173700,515257400,5790,5790,5790,5790,0
|
|
20230717,173600,515257400,5790,5790,5790,5790,0
|
|
20230717,173500,515257400,5790,5790,5790,5790,0
|
|
20230717,173400,515257400,5790,5790,5790,5790,0
|
|
20230717,173300,515257400,5790,5790,5790,5790,0
|
|
20230717,173200,515257400,5790,5790,5790,5790,0
|
|
20230717,173100,515257400,5790,5790,5790,5790,0
|
|
20230717,173000,515257400,5790,5790,5790,5790,0
|
|
20230717,172900,515257400,5790,5790,5790,5790,0
|
|
20230717,172800,515257400,5790,5790,5790,5790,0
|
|
20230717,172700,515257400,5790,5790,5790,5790,0
|
|
20230717,172600,515257400,5790,5790,5790,5790,0
|
|
20230717,172500,515257400,5790,5790,5790,5790,0
|
|
20230717,172400,515257400,5790,5790,5790,5790,0
|
|
20230717,172300,515257400,5790,5790,5790,5790,0
|
|
20230717,172200,515257400,5790,5790,5790,5790,0
|
|
20230717,172100,515257400,5790,5790,5790,5790,0
|
|
20230717,172000,515257400,5790,5790,5790,5790,0
|
|
20230717,171900,515257400,5790,5790,5790,5790,0
|
|
20230717,171800,515257400,5790,5790,5790,5790,0
|
|
20230717,171700,515257400,5790,5790,5790,5790,0
|
|
20230717,171600,515257400,5790,5790,5790,5790,0
|
|
20230717,171500,515257400,5790,5790,5790,5790,0
|
|
20230717,171400,515257400,5790,5790,5790,5790,1011
|
|
20230717,171300,515257400,5790,5790,5790,5790,0
|
|
20230717,171200,515257400,5790,5790,5790,5790,0
|
|
20230717,171100,515257400,5790,5790,5790,5790,0
|
|
20230717,171000,515257400,5790,5790,5790,5790,0
|
|
20230717,170900,515257400,5790,5790,5790,5790,0
|
|
20230717,170800,515257400,5790,5790,5790,5790,0
|
|
20230717,170700,515257400,5790,5790,5790,5790,0
|
|
20230717,170600,515257400,5790,5790,5790,5790,0
|
|
20230717,170500,515257400,5790,5790,5790,5790,0
|
|
20230717,170400,515257400,5790,5790,5790,5790,0
|
|
20230717,170300,515257400,5790,5790,5790,5790,0
|
|
20230717,170200,515257400,5790,5790,5790,5790,0
|
|
20230717,170100,515257400,5790,5790,5790,5790,0
|
|
20230717,170000,515257400,5790,5790,5790,5790,0
|
|
20230717,165900,515257400,5790,5790,5790,5790,0
|
|
20230717,165800,515257400,5790,5790,5790,5790,0
|
|
20230717,165700,515257400,5790,5790,5790,5790,0
|
|
20230717,165600,515257400,5790,5790,5790,5790,0
|
|
20230717,165500,515257400,5790,5790,5790,5790,0
|
|
20230717,165400,515257400,5790,5790,5790,5790,0
|
|
20230717,165300,515257400,5790,5790,5790,5790,0
|
|
20230717,165200,515257400,5790,5790,5790,5790,0
|
|
20230717,165100,515257400,5790,5790,5790,5790,0
|
|
20230717,165000,515257400,5790,5790,5790,5790,0
|
|
20230717,164900,515257400,5790,5790,5790,5790,0
|
|
20230717,164800,515257400,5790,5790,5790,5790,0
|
|
20230717,164700,515257400,5790,5790,5790,5790,0
|
|
20230717,164600,515257400,5790,5790,5790,5790,0
|
|
20230717,164500,515257400,5790,5790,5790,5790,0
|
|
20230717,164400,515257400,5790,5790,5790,5790,1011
|
|
20230717,164300,515257400,5790,5790,5790,5790,0
|
|
20230717,164200,515257400,5790,5790,5790,5790,0
|
|
20230717,164100,515257400,5790,5790,5790,5790,0
|
|
20230717,164000,515257400,5790,5790,5790,5790,0
|
|
20230717,163900,515257400,5790,5790,5790,5790,0
|
|
20230717,163800,515257400,5790,5790,5790,5790,0
|
|
20230717,163700,515257400,5790,5790,5790,5790,0
|
|
20230717,163600,515257400,5790,5790,5790,5790,0
|
|
20230717,163500,515257400,5790,5790,5790,5790,0
|
|
20230717,163400,515257400,5790,5790,5790,5790,0
|
|
20230717,163300,515257400,5790,5790,5790,5790,0
|
|
20230717,163200,515257400,5790,5790,5790,5790,0
|
|
20230717,163100,515257400,5790,5790,5790,5790,0
|
|
20230717,163000,515257400,5790,5790,5790,5790,0
|
|
20230717,162900,515257400,5790,5790,5790,5790,0
|
|
20230717,162800,515257400,5790,5790,5790,5790,0
|
|
20230717,162700,515257400,5790,5790,5790,5790,0
|
|
20230717,162600,515257400,5790,5790,5790,5790,0
|
|
20230717,162500,515257400,5790,5790,5790,5790,0
|
|
20230717,162400,515257400,5790,5790,5790,5790,0
|
|
20230717,162300,515257400,5790,5790,5790,5790,0
|
|
20230717,162200,515257400,5790,5790,5790,5790,0
|
|
20230717,162100,515257400,5790,5790,5790,5790,0
|
|
20230717,162000,515257400,5790,5790,5790,5790,0
|
|
20230717,161900,515257400,5790,5790,5790,5790,0
|
|
20230717,161800,515257400,5790,5790,5790,5790,0
|
|
20230717,161700,515257400,5790,5790,5790,5790,0
|
|
20230717,161600,515257400,5790,5790,5790,5790,0
|
|
20230717,161500,515257400,5790,5790,5790,5790,0
|
|
20230717,161400,515257400,5790,5790,5790,5790,1011
|
|
20230717,161300,515257400,5790,5790,5790,5790,0
|
|
20230717,161200,515257400,5790,5790,5790,5790,0
|
|
20230717,161100,515257400,5790,5790,5790,5790,0
|
|
20230717,161000,515257400,5790,5790,5790,5790,0
|
|
20230717,160900,515257400,5790,5790,5790,5790,0
|
|
20230717,160800,515257400,5790,5790,5790,5790,0
|
|
20230717,160700,515257400,5790,5790,5790,5790,0
|
|
20230717,160600,515257400,5790,5790,5790,5790,0
|
|
20230717,160500,515257400,5790,5790,5790,5790,0
|
|
20230717,160400,515257400,5790,5790,5790,5790,0
|
|
20230717,160300,515257400,5790,5790,5790,5790,0
|
|
20230717,160200,515257400,5790,5790,5790,5790,0
|
|
20230717,160100,515257400,5790,5790,5790,5790,0
|
|
20230717,160000,515257400,5790,5790,5790,5790,0
|
|
20230717,155900,515257400,5790,5790,5790,5790,0
|
|
20230717,155800,515257400,5790,5790,5790,5790,0
|
|
20230717,155700,515257400,5790,5790,5790,5790,0
|
|
20230717,155600,515257400,5790,5790,5790,5790,0
|
|
20230717,155500,515257400,5790,5790,5790,5790,0
|
|
20230717,155400,515257400,5790,5790,5790,5790,0
|
|
20230717,155300,515257400,5790,5790,5790,5790,0
|
|
20230717,155200,515257400,5790,5790,5790,5790,0
|
|
20230717,155100,515257400,5790,5790,5790,5790,0
|
|
20230717,155000,515257400,5790,5790,5790,5790,0
|
|
20230717,154900,515257400,5790,5790,5790,5790,0
|
|
20230717,154800,515257400,5790,5790,5790,5790,0
|
|
20230717,154700,515257400,5790,5790,5790,5790,0
|
|
20230717,154600,515257400,5790,5790,5790,5790,0
|
|
20230717,154500,515257400,5790,5790,5790,5790,0
|
|
20230717,154400,515257400,5790,5790,5790,5790,1011
|
|
20230717,154300,515257400,5790,5790,5790,5790,0
|
|
20230717,154200,515257400,5790,5790,5790,5790,0
|
|
20230717,154100,515257400,5790,5790,5790,5790,0
|
|
20230717,154000,515257400,5790,5790,5790,5790,0
|
|
20230717,153900,515257400,5790,5790,5790,5790,0
|
|
20230717,153800,515257400,5790,5790,5790,5790,0
|
|
20230717,153700,515257400,5790,5790,5790,5790,0
|
|
20230717,153600,515257400,5790,5790,5790,5790,0
|
|
20230717,153500,515257400,5790,5790,5790,5790,0
|
|
20230717,153400,515257400,5790,5790,5790,5790,0
|
|
20230717,153300,515257400,5790,5790,5790,5790,0
|
|
20230717,153200,515257400,5790,5790,5790,5790,0
|
|
20230717,153100,515257400,5790,5790,5790,5790,0
|
|
20230717,153000,515257400,5790,5790,5790,5790,1011
|
|
20230717,152900,509403710,5800,5800,5800,5800,0
|
|
20230717,152800,509403710,5800,5800,5800,5800,0
|
|
20230717,152700,509403710,5800,5800,5800,5800,0
|
|
20230717,152600,509403710,5800,5800,5800,5800,0
|
|
20230717,152500,509403710,5800,5800,5800,5800,0
|
|
20230717,152400,509403710,5800,5800,5800,5800,0
|
|
20230717,152300,509403710,5800,5800,5800,5800,0
|
|
20230717,152200,509403710,5800,5800,5800,5800,0
|
|
20230717,152100,509403710,5800,5800,5800,5800,0
|
|
20230717,152000,509403710,5800,5800,5800,5800,0
|
|
20230717,151900,509403710,5800,5800,5800,5800,250
|
|
20230717,151800,507953710,5800,5800,5800,5800,101
|
|
20230717,151700,507367910,5800,5800,5800,5800,10
|
|
20230717,151600,507309910,5810,5800,5810,5800,13
|
|
20230717,151500,507234390,5800,5790,5800,5790,111
|
|
20230717,151400,506591590,5790,5790,5790,5790,4
|
|
20230717,151300,506568430,5790,5790,5790,5790,0
|
|
20230717,151200,506568430,5790,5790,5790,5790,30
|
|
20230717,151100,506394730,5790,5790,5790,5790,9940
|
|
20230717,151000,448842130,5790,5810,5810,5790,3896
|
|
20230717,150900,426284220,5790,5810,5810,5790,3400
|
|
20230717,150800,406596100,5810,5810,5810,5810,522
|
|
20230717,150700,403563280,5810,5810,5810,5810,0
|
|
20230717,150600,403563280,5810,5810,5810,5810,1
|
|
20230717,150500,403557470,5780,5780,5780,5780,0
|
|
20230717,150400,403557470,5780,5780,5780,5780,0
|
|
20230717,150300,403557470,5780,5780,5780,5780,0
|
|
20230717,150200,403557470,5780,5810,5810,5780,1299
|
|
20230717,150100,396011470,5810,5810,5810,5810,0
|
|
20230717,150000,396011470,5810,5810,5810,5810,26
|
|
20230717,145900,395860410,5810,5810,5810,5810,1
|
|
20230717,145800,395854600,5810,5790,5810,5790,3668
|
|
20230717,145700,374616860,5790,5790,5790,5790,0
|
|
20230717,145600,374616860,5790,5790,5790,5790,861
|
|
20230717,145500,369631670,5790,5790,5790,5790,574
|
|
20230717,145400,366308210,5810,5810,5810,5810,100
|
|
20230717,145300,365727210,5810,5810,5810,5810,22
|
|
20230717,145200,365599390,5790,5790,5790,5790,247
|
|
20230717,145100,364169260,5790,5800,5800,5790,197
|
|
20230717,145000,363028180,5800,5800,5800,5800,0
|
|
20230717,144900,363028180,5800,5790,5800,5790,182
|
|
20230717,144800,361972600,5800,5800,5800,5800,7
|
|
20230717,144700,361932000,5790,5790,5790,5790,0
|
|
20230717,144600,361932000,5790,5790,5790,5790,0
|
|
20230717,144500,361932000,5790,5790,5790,5790,0
|
|
20230717,144400,361932000,5790,5800,5800,5790,58
|
|
20230717,144300,361596100,5810,5810,5810,5810,17
|
|
20230717,144200,361497330,5810,5810,5810,5810,400
|
|
20230717,144100,359173330,5810,5810,5810,5810,0
|
|
20230717,144000,359173330,5810,5810,5810,5810,0
|
|
20230717,143900,359173330,5810,5810,5810,5810,0
|
|
20230717,143800,359173330,5810,5810,5810,5810,0
|
|
20230717,143700,359173330,5810,5810,5810,5810,0
|
|
20230717,143600,359173330,5810,5810,5810,5790,106
|
|
20230717,143500,358559460,5810,5810,5810,5810,10
|
|
20230717,143400,358501360,5810,5810,5810,5810,1
|
|
20230717,143300,358495550,5800,5810,5810,5800,288
|
|
20230717,143200,356825140,5800,5800,5800,5800,0
|
|
20230717,143100,356825140,5800,5800,5800,5800,0
|
|
20230717,143000,356825140,5800,5800,5800,5800,0
|
|
20230717,142900,356825140,5800,5800,5800,5800,59
|
|
20230717,142800,356482940,5810,5810,5810,5810,0
|
|
20230717,142700,356482940,5810,5810,5810,5810,1
|
|
20230717,142600,356477130,5790,5790,5790,5790,50
|
|
20230717,142500,356187630,5790,5790,5790,5790,0
|
|
20230717,142400,356187630,5790,5790,5790,5790,30
|
|
20230717,142300,356013930,5800,5800,5800,5800,20
|
|
20230717,142200,355897930,5800,5800,5800,5800,0
|
|
20230717,142100,355897930,5800,5800,5800,5800,0
|
|
20230717,142000,355897930,5800,5800,5800,5800,0
|
|
20230717,141900,355897930,5800,5800,5800,5800,0
|
|
20230717,141800,355897930,5800,5810,5810,5800,20
|
|
20230717,141700,355781920,5810,5820,5820,5810,169
|
|
20230717,141600,354799830,5820,5820,5820,5820,252
|
|
20230717,141500,353333190,5810,5810,5810,5810,599
|
|
20230717,141400,349853000,5810,5810,5810,5810,0
|
|
20230717,141300,349853000,5810,5810,5810,5810,0
|
|
20230717,141200,349853000,5810,5800,5810,5800,7
|
|
20230717,141100,349812350,5800,5810,5810,5800,8
|
|
20230717,141000,349765890,5800,5800,5800,5800,51
|
|
20230717,140900,349470090,5800,5800,5800,5800,10
|
|
20230717,140800,349412090,5790,5790,5790,5790,3
|
|
20230717,140700,349394720,5800,5800,5810,5800,61
|
|
20230717,140600,349040500,5800,5800,5810,5800,27
|
|
20230717,140500,348883710,5810,5810,5810,5810,177
|
|
20230717,140400,347855340,5810,5810,5810,5810,0
|
|
20230717,140300,347855340,5810,5800,5810,5800,3
|
|
20230717,140200,347837920,5800,5800,5800,5800,1
|
|
20230717,140100,347832120,5810,5800,5810,5800,48
|
|
20230717,140000,347553670,5800,5800,5800,5800,3
|
|
20230717,135900,347536270,5790,5800,5800,5790,128
|
|
20230717,135800,346794150,5800,5800,5800,5800,1
|
|
20230717,135700,346788350,5780,5780,5780,5780,0
|
|
20230717,135600,346788350,5780,5780,5780,5780,0
|
|
20230717,135500,346788350,5780,5790,5790,5780,245
|
|
20230717,135400,345372150,5790,5790,5790,5790,1
|
|
20230717,135300,345366360,5800,5800,5800,5800,0
|
|
20230717,135200,345366360,5800,5800,5800,5800,0
|
|
20230717,135100,345366360,5800,5800,5800,5800,0
|
|
20230717,135000,345366360,5800,5800,5800,5800,0
|
|
20230717,134900,345366360,5800,5800,5800,5800,0
|
|
20230717,134800,345366360,5800,5800,5800,5800,85
|
|
20230717,134700,344873360,5800,5800,5800,5800,0
|
|
20230717,134600,344873360,5800,5800,5800,5800,23
|
|
20230717,134500,344739960,5800,5820,5830,5800,201
|
|
20230717,134400,343568640,5830,5830,5830,5830,0
|
|
20230717,134300,343568640,5830,5810,5830,5810,70
|
|
20230717,134200,343161360,5790,5800,5820,5790,1749
|
|
20230717,134100,333021070,5800,5790,5800,5790,496
|
|
20230717,134000,330149210,5790,5770,5790,5770,322
|
|
20230717,133900,328285190,5790,5790,5790,5790,1
|
|
20230717,133800,328279400,5780,5770,5780,5770,1451
|
|
20230717,133700,319905980,5750,5750,5750,5750,0
|
|
20230717,133600,319905980,5750,5750,5750,5750,630
|
|
20230717,133500,316283480,5750,5750,5750,5750,501
|
|
20230717,133400,313402730,5750,5770,5770,5750,7
|
|
20230717,133300,313362460,5770,5770,5770,5770,0
|
|
20230717,133200,313362460,5770,5770,5770,5770,250
|
|
20230717,133100,311919960,5770,5770,5770,5770,0
|
|
20230717,133000,311919960,5770,5770,5770,5770,0
|
|
20230717,132900,311919960,5770,5770,5770,5770,0
|
|
20230717,132800,311919960,5770,5770,5770,5760,530
|
|
20230717,132700,308866860,5770,5770,5770,5770,0
|
|
20230717,132600,308866860,5770,5770,5770,5770,0
|
|
20230717,132500,308866860,5770,5770,5770,5770,20
|
|
20230717,132400,308751460,5770,5770,5770,5770,0
|
|
20230717,132300,308751460,5770,5770,5770,5770,0
|
|
20230717,132200,308751460,5770,5770,5770,5770,0
|
|
20230717,132100,308751460,5770,5770,5770,5770,0
|
|
20230717,132000,308751460,5770,5770,5770,5770,0
|
|
20230717,131900,308751460,5770,5770,5770,5770,1
|
|
20230717,131800,308745690,5770,5770,5770,5770,3
|
|
20230717,131700,308728380,5780,5780,5780,5780,0
|
|
20230717,131600,308728380,5780,5780,5780,5780,0
|
|
20230717,131500,308728380,5780,5760,5780,5760,111
|
|
20230717,131400,308087940,5770,5770,5770,5760,107
|
|
20230717,131300,307470600,5770,5770,5770,5770,0
|
|
20230717,131200,307470600,5770,5750,5770,5750,201
|
|
20230717,131100,306314830,5750,5750,5750,5750,30
|
|
20230717,131000,306142330,5770,5770,5770,5770,1
|
|
20230717,130900,306136560,5770,5770,5770,5770,1
|
|
20230717,130800,306130790,5780,5770,5780,5770,22
|
|
20230717,130700,306003830,5760,5760,5760,5760,0
|
|
20230717,130600,306003830,5760,5760,5760,5760,175
|
|
20230717,130500,304995830,5770,5770,5770,5770,0
|
|
20230717,130400,304995830,5770,5770,5770,5770,0
|
|
20230717,130300,304995830,5770,5780,5780,5770,2
|
|
20230717,130200,304984280,5770,5770,5780,5770,261
|
|
20230717,130100,303478290,5750,5750,5750,5750,0
|
|
20230717,130000,303478290,5750,5770,5770,5750,2
|
|
20230717,125900,303466770,5770,5770,5770,5770,1
|
|
20230717,125800,303461000,5770,5770,5770,5770,0
|
|
20230717,125700,303461000,5770,5760,5770,5760,400
|
|
20230717,125600,301153010,5770,5770,5770,5770,0
|
|
20230717,125500,301153010,5770,5770,5770,5760,178
|
|
20230717,125400,300126010,5770,5770,5770,5770,0
|
|
20230717,125300,300126010,5770,5760,5770,5760,13
|
|
20230717,125200,300051120,5760,5760,5760,5760,0
|
|
20230717,125100,300051120,5760,5760,5760,5760,0
|
|
20230717,125000,300051120,5760,5760,5760,5760,1
|
|
20230717,124900,300045360,5760,5760,5760,5760,3
|
|
20230717,124800,300028080,5750,5750,5750,5750,2
|
|
20230717,124700,300016580,5760,5760,5760,5760,1
|
|
20230717,124600,300010820,5740,5740,5740,5740,63
|
|
20230717,124500,299649200,5760,5760,5760,5760,10
|
|
20230717,124400,299591600,5760,5760,5760,5760,0
|
|
20230717,124300,299591600,5760,5760,5760,5760,0
|
|
20230717,124200,299591600,5760,5760,5760,5760,1
|
|
20230717,124100,299585840,5760,5750,5760,5750,2
|
|
20230717,124000,299574330,5740,5740,5740,5740,0
|
|
20230717,123900,299574330,5740,5740,5740,5740,0
|
|
20230717,123800,299574330,5740,5740,5740,5740,0
|
|
20230717,123700,299574330,5740,5740,5740,5740,0
|
|
20230717,123600,299574330,5740,5740,5740,5740,106
|
|
20230717,123500,298965890,5740,5740,5740,5740,0
|
|
20230717,123400,298965890,5740,5730,5740,5730,420
|
|
20230717,123300,296559090,5740,5740,5740,5740,0
|
|
20230717,123200,296559090,5740,5740,5740,5740,0
|
|
20230717,123100,296559090,5740,5740,5740,5740,579
|
|
20230717,123000,293235630,5740,5740,5750,5740,88
|
|
20230717,122900,292730080,5750,5750,5750,5750,134
|
|
20230717,122800,291959580,5750,5750,5750,5750,13
|
|
20230717,122700,291884830,5750,5750,5750,5750,7
|
|
20230717,122600,291844580,5750,5750,5750,5750,0
|
|
20230717,122500,291844580,5750,5750,5750,5750,0
|
|
20230717,122400,291844580,5750,5750,5750,5750,0
|
|
20230717,122300,291844580,5750,5750,5750,5750,0
|
|
20230717,122200,291844580,5750,5750,5750,5750,60
|
|
20230717,122100,291499580,5760,5760,5760,5760,1
|
|
20230717,122000,291493820,5750,5750,5750,5750,50
|
|
20230717,121900,291206320,5750,5750,5750,5750,5
|
|
20230717,121800,291177570,5760,5760,5760,5760,4
|
|
20230717,121700,291154530,5760,5770,5770,5760,50
|
|
20230717,121600,290866360,5760,5760,5760,5760,0
|
|
20230717,121500,290866360,5760,5760,5760,5760,0
|
|
20230717,121400,290866360,5760,5760,5760,5760,0
|
|
20230717,121300,290866360,5760,5760,5760,5760,0
|
|
20230717,121200,290866360,5760,5760,5760,5760,0
|
|
20230717,121100,290866360,5760,5760,5760,5760,0
|
|
20230717,121000,290866360,5760,5760,5760,5760,314
|
|
20230717,120900,289057720,5760,5760,5760,5760,0
|
|
20230717,120800,289057720,5760,5760,5760,5760,75
|
|
20230717,120700,288625720,5760,5760,5760,5760,200
|
|
20230717,120600,287473720,5760,5760,5760,5760,0
|
|
20230717,120500,287473720,5760,5760,5760,5760,0
|
|
20230717,120400,287473720,5760,5760,5760,5760,80
|
|
20230717,120300,287012920,5770,5770,5770,5770,0
|
|
20230717,120200,287012920,5770,5770,5770,5770,150
|
|
20230717,120100,286147420,5770,5770,5770,5770,0
|
|
20230717,120000,286147420,5770,5770,5770,5770,0
|
|
20230717,115900,286147420,5770,5770,5770,5770,0
|
|
20230717,115800,286147420,5770,5770,5770,5770,1
|
|
20230717,115700,286141650,5760,5770,5770,5760,18
|
|
20230717,115600,286037800,5760,5760,5760,5760,0
|
|
20230717,115500,286037800,5760,5760,5760,5760,1
|
|
20230717,115400,286032040,5770,5770,5770,5770,20
|
|
20230717,115300,285916640,5770,5770,5770,5770,1
|
|
20230717,115200,285910870,5760,5760,5760,5760,105
|
|
20230717,115100,285306070,5760,5760,5760,5760,500
|
|
20230717,115000,282426070,5760,5760,5760,5760,0
|
|
20230717,114900,282426070,5760,5780,5780,5760,51
|
|
20230717,114800,282132290,5760,5760,5760,5760,1
|
|
20230717,114700,282126530,5760,5760,5760,5760,0
|
|
20230717,114600,282126530,5760,5760,5760,5760,0
|
|
20230717,114500,282126530,5760,5760,5760,5760,0
|
|
20230717,114400,282126530,5760,5760,5760,5760,0
|
|
20230717,114300,282126530,5760,5760,5760,5760,0
|
|
20230717,114200,282126530,5760,5760,5760,5760,6
|
|
20230717,114100,282091970,5770,5770,5770,5770,20
|
|
20230717,114000,281976570,5770,5770,5770,5770,10
|
|
20230717,113900,281918870,5770,5770,5770,5770,15
|
|
20230717,113800,281832320,5770,5770,5770,5770,139
|
|
20230717,113700,281030290,5780,5780,5780,5780,20
|
|
20230717,113600,280914690,5780,5780,5780,5780,0
|
|
20230717,113500,280914690,5780,5780,5780,5780,1
|
|
20230717,113400,280908910,5770,5780,5780,5770,33
|
|
20230717,113300,280718490,5770,5770,5770,5770,0
|
|
20230717,113200,280718490,5770,5780,5780,5770,93
|
|
20230717,113100,280181850,5770,5780,5780,5770,2
|
|
20230717,113000,280170300,5780,5780,5780,5780,0
|
|
20230717,112900,280170300,5780,5780,5780,5780,1
|
|
20230717,112800,280164520,5780,5780,5780,5780,17
|
|
20230717,112700,280066260,5780,5780,5780,5780,0
|
|
20230717,112600,280066260,5780,5780,5780,5780,10
|
|
20230717,112500,280008460,5780,5780,5780,5780,0
|
|
20230717,112400,280008460,5780,5780,5780,5780,0
|
|
20230717,112300,280008460,5780,5780,5780,5780,34
|
|
20230717,112200,279811940,5780,5780,5780,5780,100
|
|
20230717,112100,279233940,5780,5780,5780,5780,0
|
|
20230717,112000,279233940,5780,5780,5780,5780,0
|
|
20230717,111900,279233940,5780,5780,5780,5780,0
|
|
20230717,111800,279233940,5780,5780,5780,5780,0
|
|
20230717,111700,279233940,5780,5780,5780,5780,152
|
|
20230717,111600,278355380,5780,5780,5780,5780,100
|
|
20230717,111500,277777380,5780,5780,5780,5780,114
|
|
20230717,111400,277118460,5780,5780,5780,5780,0
|
|
20230717,111300,277118460,5780,5760,5780,5760,40
|
|
20230717,111200,276888040,5770,5780,5780,5770,84
|
|
20230717,111100,276402860,5780,5780,5780,5780,1
|
|
20230717,111000,276397080,5780,5780,5780,5780,100
|
|
20230717,110900,275819080,5780,5780,5780,5780,10
|
|
20230717,110800,275761280,5780,5780,5780,5780,1711
|
|
20230717,110700,265871700,5780,5780,5780,5780,0
|
|
20230717,110600,265871700,5780,5780,5780,5780,0
|
|
20230717,110500,265871700,5780,5780,5780,5780,0
|
|
20230717,110400,265871700,5780,5780,5780,5780,0
|
|
20230717,110300,265871700,5780,5780,5780,5780,3
|
|
20230717,110200,265854360,5780,5780,5780,5760,8
|
|
20230717,110100,265808160,5780,5780,5780,5780,0
|
|
20230717,110000,265808160,5780,5780,5780,5780,4
|
|
20230717,105900,265785040,5780,5780,5780,5780,2
|
|
20230717,105800,265773480,5780,5780,5780,5780,0
|
|
20230717,105700,265773480,5780,5780,5780,5780,1
|
|
20230717,105600,265767700,5780,5780,5780,5780,0
|
|
20230717,105500,265767700,5780,5760,5780,5760,101
|
|
20230717,105400,265183940,5780,5780,5780,5780,0
|
|
20230717,105300,265183940,5780,5780,5780,5780,10
|
|
20230717,105200,265126140,5780,5780,5780,5780,0
|
|
20230717,105100,265126140,5780,5770,5780,5760,56
|
|
20230717,105000,264803510,5770,5770,5770,5770,200
|
|
20230717,104900,263649510,5770,5770,5770,5770,0
|
|
20230717,104800,263649510,5770,5770,5770,5770,2510
|
|
20230717,104700,249166810,5790,5790,5790,5790,0
|
|
20230717,104600,249166810,5790,5790,5790,5790,20
|
|
20230717,104500,249051010,5790,5790,5790,5790,0
|
|
20230717,104400,249051010,5790,5770,5790,5770,907
|
|
20230717,104300,243808650,5760,5760,5760,5760,0
|
|
20230717,104200,243808650,5760,5760,5760,5760,1785
|
|
20230717,104100,233527050,5760,5760,5760,5760,810
|
|
20230717,104000,228861450,5760,5760,5760,5760,153
|
|
20230717,103900,227980170,5760,5760,5760,5760,152
|
|
20230717,103800,227104650,5760,5760,5760,5760,0
|
|
20230717,103700,227104650,5760,5750,5760,5750,2
|
|
20230717,103600,227093140,5760,5760,5760,5760,0
|
|
20230717,103500,227093140,5760,5760,5760,5760,636
|
|
20230717,103400,223429780,5760,5770,5770,5760,703
|
|
20230717,103300,219380470,5760,5760,5760,5760,296
|
|
20230717,103200,217675510,5760,5760,5760,5760,311
|
|
20230717,103100,215884150,5760,5760,5760,5760,0
|
|
20230717,103000,215884150,5760,5760,5760,5760,0
|
|
20230717,102900,215884150,5760,5760,5760,5760,2
|
|
20230717,102800,215872630,5760,5730,5760,5720,958
|
|
20230717,102700,210361730,5730,5730,5730,5730,225
|
|
20230717,102600,209072480,5730,5750,5750,5730,116
|
|
20230717,102500,208406810,5750,5750,5750,5750,1
|
|
20230717,102400,208401060,5720,5720,5720,5720,0
|
|
20230717,102300,208401060,5720,5740,5740,5720,101
|
|
20230717,102200,207823320,5720,5740,5740,5720,35
|
|
20230717,102100,207623100,5720,5720,5720,5720,100
|
|
20230717,102000,207051100,5760,5760,5760,5760,0
|
|
20230717,101900,207051100,5760,5760,5760,5760,0
|
|
20230717,101800,207051100,5760,5740,5760,5700,7084
|
|
20230717,101700,166598910,5770,5770,5770,5770,1
|
|
20230717,101600,166593140,5730,5730,5730,5730,20
|
|
20230717,101500,166478540,5720,5740,5740,5720,846
|
|
20230717,101400,161632390,5780,5730,5780,5730,71
|
|
20230717,101300,161225510,5780,5780,5780,5780,10
|
|
20230717,101200,161167710,5780,5780,5780,5780,10
|
|
20230717,101100,161109910,5780,5780,5780,5780,1
|
|
20230717,101000,161104130,5730,5770,5780,5730,5372
|
|
20230717,100900,130236730,5770,5770,5770,5770,10
|
|
20230717,100800,130179030,5770,5770,5770,5770,0
|
|
20230717,100700,130179030,5770,5770,5770,5770,13
|
|
20230717,100600,130104020,5770,5770,5770,5770,0
|
|
20230717,100500,130104020,5770,5770,5770,5770,0
|
|
20230717,100400,130104020,5770,5770,5770,5770,0
|
|
20230717,100300,130104020,5770,5770,5770,5770,333
|
|
20230717,100200,128182610,5760,5750,5760,5750,193
|
|
20230717,100100,127071080,5760,5760,5760,5760,0
|
|
20230717,100000,127071080,5760,5760,5760,5750,325
|
|
20230717,095900,125199130,5750,5750,5750,5750,0
|
|
20230717,095800,125199130,5750,5750,5750,5750,199
|
|
20230717,095700,124054880,5760,5760,5760,5760,0
|
|
20230717,095600,124054880,5760,5760,5760,5760,201
|
|
20230717,095500,122897120,5760,5760,5760,5760,2
|
|
20230717,095400,122885600,5760,5760,5760,5760,100
|
|
20230717,095300,122309600,5760,5760,5760,5760,0
|
|
20230717,095200,122309600,5760,5760,5760,5760,0
|
|
20230717,095100,122309600,5760,5760,5760,5760,20
|
|
20230717,095000,122194400,5750,5760,5760,5750,78
|
|
20230717,094900,121745160,5750,5750,5750,5750,1
|
|
20230717,094800,121739410,5750,5760,5760,5750,46
|
|
20230717,094700,121474810,5750,5750,5750,5750,0
|
|
20230717,094600,121474810,5750,5750,5750,5750,0
|
|
20230717,094500,121474810,5750,5750,5750,5750,0
|
|
20230717,094400,121474810,5750,5750,5750,5750,0
|
|
20230717,094300,121474810,5750,5750,5750,5750,50
|
|
20230717,094200,121187310,5750,5750,5750,5750,216
|
|
20230717,094100,119945310,5750,5750,5750,5750,52
|
|
20230717,094000,119646310,5750,5750,5750,5750,105
|
|
20230717,093900,119042560,5750,5760,5760,5750,1358
|
|
20230717,093800,111229930,5790,5790,5790,5790,250
|
|
20230717,093700,109782430,5760,5760,5760,5760,177
|
|
20230717,093600,108762910,5760,5780,5780,5760,483
|
|
20230717,093500,105980170,5790,5790,5790,5790,10
|
|
20230717,093400,105922270,5790,5780,5790,5780,21
|
|
20230717,093300,105800880,5780,5780,5780,5780,0
|
|
20230717,093200,105800880,5780,5760,5780,5760,717
|
|
20230717,093100,101664500,5760,5760,5760,5760,45
|
|
20230717,093000,101405300,5740,5740,5740,5740,80
|
|
20230717,092900,100946100,5740,5740,5740,5740,0
|
|
20230717,092800,100946100,5740,5740,5740,5740,573
|
|
20230717,092700,97657080,5740,5740,5740,5740,328
|
|
20230717,092600,95774360,5770,5740,5770,5740,567
|
|
20230717,092500,92511150,5770,5770,5770,5770,8
|
|
20230717,092400,92464990,5770,5770,5770,5770,173
|
|
20230717,092300,91466780,5770,5770,5770,5770,151
|
|
20230717,092200,90595510,5770,5780,5780,5770,3
|
|
20230717,092100,90578180,5730,5740,5740,5730,542
|
|
20230717,092000,87472510,5730,5730,5730,5730,510
|
|
20230717,091900,84550210,5730,5730,5730,5730,0
|
|
20230717,091800,84550210,5730,5780,5780,5730,1145
|
|
20230717,091700,77988550,5780,5750,5780,5730,460
|
|
20230717,091600,75346100,5750,5750,5750,5730,351
|
|
20230717,091500,73330180,5750,5750,5750,5750,3363
|
|
20230717,091400,53992930,5750,5750,5750,5750,178
|
|
20230717,091300,52969430,5740,5740,5740,5740,0
|
|
20230717,091200,52969430,5740,5750,5750,5740,84
|
|
20230717,091100,52487240,5750,5750,5750,5730,699
|
|
20230717,091000,48468990,5750,5760,5770,5730,2867
|
|
20230717,090900,31968210,5770,5770,5770,5770,37
|
|
20230717,090800,31754720,5770,5780,5790,5770,833
|
|
20230717,090700,26942930,5790,5790,5790,5790,0
|
|
20230717,090600,26942930,5790,5790,5790,5790,768
|
|
20230717,090500,22496210,5800,5800,5800,5800,358
|
|
20230717,090400,20419810,5800,5780,5800,5780,6
|
|
20230717,090300,20385030,5790,5790,5790,5790,59
|
|
20230717,090200,20043420,5790,5790,5790,5790,38
|
|
20230717,090100,19823400,5790,5790,5790,5790,100
|
|
20230717,090000,19244400,5800,5800,5800,5800,3318
|