620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191700,738210710,5620,5620,5620,5620,1645
|
|
20230718,191600,738210710,5620,5620,5620,5620,0
|
|
20230718,191500,738210710,5620,5620,5620,5620,0
|
|
20230718,191400,738210710,5620,5620,5620,5620,0
|
|
20230718,191300,738210710,5620,5620,5620,5620,0
|
|
20230718,191200,738210710,5620,5620,5620,5620,0
|
|
20230718,191100,738210710,5620,5620,5620,5620,0
|
|
20230718,191000,738210710,5620,5620,5620,5620,0
|
|
20230718,190900,738210710,5620,5620,5620,5620,0
|
|
20230718,190800,738210710,5620,5620,5620,5620,0
|
|
20230718,190700,738210710,5620,5620,5620,5620,0
|
|
20230718,190600,738210710,5620,5620,5620,5620,0
|
|
20230718,190500,738210710,5620,5620,5620,5620,0
|
|
20230718,190400,738210710,5620,5620,5620,5620,0
|
|
20230718,190300,738210710,5620,5620,5620,5620,0
|
|
20230718,190200,738210710,5620,5620,5620,5620,0
|
|
20230718,190100,738210710,5620,5620,5620,5620,0
|
|
20230718,190000,738210710,5620,5620,5620,5620,0
|
|
20230718,185900,738210710,5620,5620,5620,5620,0
|
|
20230718,185800,738210710,5620,5620,5620,5620,0
|
|
20230718,185700,738210710,5620,5620,5620,5620,0
|
|
20230718,185600,738210710,5620,5620,5620,5620,0
|
|
20230718,185500,738210710,5620,5620,5620,5620,0
|
|
20230718,185400,738210710,5620,5620,5620,5620,0
|
|
20230718,185300,738210710,5620,5620,5620,5620,0
|
|
20230718,185200,738210710,5620,5620,5620,5620,0
|
|
20230718,185100,738210710,5620,5620,5620,5620,0
|
|
20230718,185000,738210710,5620,5620,5620,5620,0
|
|
20230718,184900,738210710,5620,5620,5620,5620,0
|
|
20230718,184800,738210710,5620,5620,5620,5620,0
|
|
20230718,184700,738210710,5620,5620,5620,5620,1645
|
|
20230718,184600,738210710,5620,5620,5620,5620,0
|
|
20230718,184500,738210710,5620,5620,5620,5620,0
|
|
20230718,184400,738210710,5620,5620,5620,5620,0
|
|
20230718,184300,738210710,5620,5620,5620,5620,0
|
|
20230718,184200,738210710,5620,5620,5620,5620,0
|
|
20230718,184100,738210710,5620,5620,5620,5620,0
|
|
20230718,184000,738210710,5620,5620,5620,5620,0
|
|
20230718,183900,738210710,5620,5620,5620,5620,0
|
|
20230718,183800,738210710,5620,5620,5620,5620,0
|
|
20230718,183700,738210710,5620,5620,5620,5620,0
|
|
20230718,183600,738210710,5620,5620,5620,5620,0
|
|
20230718,183500,738210710,5620,5620,5620,5620,0
|
|
20230718,183400,738210710,5620,5620,5620,5620,0
|
|
20230718,183300,738210710,5620,5620,5620,5620,0
|
|
20230718,183200,738210710,5620,5620,5620,5620,0
|
|
20230718,183100,738210710,5620,5620,5620,5620,0
|
|
20230718,183000,738210710,5620,5620,5620,5620,0
|
|
20230718,182900,738210710,5620,5620,5620,5620,0
|
|
20230718,182800,738210710,5620,5620,5620,5620,0
|
|
20230718,182700,738210710,5620,5620,5620,5620,0
|
|
20230718,182600,738210710,5620,5620,5620,5620,0
|
|
20230718,182500,738210710,5620,5620,5620,5620,0
|
|
20230718,182400,738210710,5620,5620,5620,5620,0
|
|
20230718,182300,738210710,5620,5620,5620,5620,0
|
|
20230718,182200,738210710,5620,5620,5620,5620,0
|
|
20230718,182100,738210710,5620,5620,5620,5620,0
|
|
20230718,182000,738210710,5620,5620,5620,5620,0
|
|
20230718,181900,738210710,5620,5620,5620,5620,0
|
|
20230718,181800,738210710,5620,5620,5620,5620,0
|
|
20230718,181700,738210710,5620,5620,5620,5620,1645
|
|
20230718,181600,738210710,5620,5620,5620,5620,0
|
|
20230718,181500,738210710,5620,5620,5620,5620,0
|
|
20230718,181400,738210710,5620,5620,5620,5620,0
|
|
20230718,181300,738210710,5620,5620,5620,5620,0
|
|
20230718,181200,738210710,5620,5620,5620,5620,0
|
|
20230718,181100,738210710,5620,5620,5620,5620,0
|
|
20230718,181000,738210710,5620,5620,5620,5620,0
|
|
20230718,180900,738210710,5620,5620,5620,5620,0
|
|
20230718,180800,738210710,5620,5620,5620,5620,0
|
|
20230718,180700,738210710,5620,5620,5620,5620,0
|
|
20230718,180600,738210710,5620,5620,5620,5620,0
|
|
20230718,180500,738210710,5620,5620,5620,5620,0
|
|
20230718,180400,738210710,5620,5620,5620,5620,0
|
|
20230718,180300,738210710,5620,5620,5620,5620,0
|
|
20230718,180200,738210710,5620,5620,5620,5620,0
|
|
20230718,180100,738210710,5620,5620,5620,5620,0
|
|
20230718,180000,738210710,5620,5620,5620,5620,0
|
|
20230718,175900,738210710,5620,5620,5620,5620,0
|
|
20230718,175800,738210710,5620,5620,5620,5620,0
|
|
20230718,175700,738210710,5620,5620,5620,5620,0
|
|
20230718,175600,738210710,5620,5620,5620,5620,0
|
|
20230718,175500,738210710,5620,5620,5620,5620,0
|
|
20230718,175400,738210710,5620,5620,5620,5620,0
|
|
20230718,175300,738210710,5620,5620,5620,5620,0
|
|
20230718,175200,738210710,5620,5620,5620,5620,0
|
|
20230718,175100,738210710,5620,5620,5620,5620,0
|
|
20230718,175000,738210710,5620,5620,5620,5620,0
|
|
20230718,174900,738210710,5620,5620,5620,5620,0
|
|
20230718,174800,738210710,5620,5620,5620,5620,0
|
|
20230718,174700,738210710,5620,5620,5620,5620,1645
|
|
20230718,174600,738210710,5620,5620,5620,5620,0
|
|
20230718,174500,738210710,5620,5620,5620,5620,0
|
|
20230718,174400,738210710,5620,5620,5620,5620,0
|
|
20230718,174300,738210710,5620,5620,5620,5620,0
|
|
20230718,174200,738210710,5620,5620,5620,5620,0
|
|
20230718,174100,738210710,5620,5620,5620,5620,0
|
|
20230718,174000,738210710,5620,5620,5620,5620,0
|
|
20230718,173900,738210710,5620,5620,5620,5620,0
|
|
20230718,173800,738210710,5620,5620,5620,5620,0
|
|
20230718,173700,738210710,5620,5620,5620,5620,0
|
|
20230718,173600,738210710,5620,5620,5620,5620,0
|
|
20230718,173500,738210710,5620,5620,5620,5620,0
|
|
20230718,173400,738210710,5620,5620,5620,5620,0
|
|
20230718,173300,738210710,5620,5620,5620,5620,0
|
|
20230718,173200,738210710,5620,5620,5620,5620,0
|
|
20230718,173100,738210710,5620,5620,5620,5620,0
|
|
20230718,173000,738210710,5620,5620,5620,5620,0
|
|
20230718,172900,738210710,5620,5620,5620,5620,0
|
|
20230718,172800,738210710,5620,5620,5620,5620,0
|
|
20230718,172700,738210710,5620,5620,5620,5620,0
|
|
20230718,172600,738210710,5620,5620,5620,5620,0
|
|
20230718,172500,738210710,5620,5620,5620,5620,0
|
|
20230718,172400,738210710,5620,5620,5620,5620,0
|
|
20230718,172300,738210710,5620,5620,5620,5620,0
|
|
20230718,172200,738210710,5620,5620,5620,5620,0
|
|
20230718,172100,738210710,5620,5620,5620,5620,0
|
|
20230718,172000,738210710,5620,5620,5620,5620,0
|
|
20230718,171900,738210710,5620,5620,5620,5620,0
|
|
20230718,171800,738210710,5620,5620,5620,5620,0
|
|
20230718,171700,738210710,5620,5620,5620,5620,1645
|
|
20230718,171600,738210710,5620,5620,5620,5620,0
|
|
20230718,171500,738210710,5620,5620,5620,5620,0
|
|
20230718,171400,738210710,5620,5620,5620,5620,0
|
|
20230718,171300,738210710,5620,5620,5620,5620,0
|
|
20230718,171200,738210710,5620,5620,5620,5620,0
|
|
20230718,171100,738210710,5620,5620,5620,5620,0
|
|
20230718,171000,738210710,5620,5620,5620,5620,0
|
|
20230718,170900,738210710,5620,5620,5620,5620,0
|
|
20230718,170800,738210710,5620,5620,5620,5620,0
|
|
20230718,170700,738210710,5620,5620,5620,5620,0
|
|
20230718,170600,738210710,5620,5620,5620,5620,0
|
|
20230718,170500,738210710,5620,5620,5620,5620,0
|
|
20230718,170400,738210710,5620,5620,5620,5620,0
|
|
20230718,170300,738210710,5620,5620,5620,5620,0
|
|
20230718,170200,738210710,5620,5620,5620,5620,0
|
|
20230718,170100,738210710,5620,5620,5620,5620,0
|
|
20230718,170000,738210710,5620,5620,5620,5620,0
|
|
20230718,165900,738210710,5620,5620,5620,5620,0
|
|
20230718,165800,738210710,5620,5620,5620,5620,0
|
|
20230718,165700,738210710,5620,5620,5620,5620,0
|
|
20230718,165600,738210710,5620,5620,5620,5620,0
|
|
20230718,165500,738210710,5620,5620,5620,5620,0
|
|
20230718,165400,738210710,5620,5620,5620,5620,0
|
|
20230718,165300,738210710,5620,5620,5620,5620,0
|
|
20230718,165200,738210710,5620,5620,5620,5620,0
|
|
20230718,165100,738210710,5620,5620,5620,5620,0
|
|
20230718,165000,738210710,5620,5620,5620,5620,0
|
|
20230718,164900,738210710,5620,5620,5620,5620,0
|
|
20230718,164800,738210710,5620,5620,5620,5620,0
|
|
20230718,164700,738210710,5620,5620,5620,5620,1645
|
|
20230718,164600,738210710,5620,5620,5620,5620,0
|
|
20230718,164500,738210710,5620,5620,5620,5620,0
|
|
20230718,164400,738210710,5620,5620,5620,5620,0
|
|
20230718,164300,738210710,5620,5620,5620,5620,0
|
|
20230718,164200,738210710,5620,5620,5620,5620,0
|
|
20230718,164100,738210710,5620,5620,5620,5620,0
|
|
20230718,164000,738210710,5620,5620,5620,5620,0
|
|
20230718,163900,738210710,5620,5620,5620,5620,0
|
|
20230718,163800,738210710,5620,5620,5620,5620,0
|
|
20230718,163700,738210710,5620,5620,5620,5620,0
|
|
20230718,163600,738210710,5620,5620,5620,5620,0
|
|
20230718,163500,738210710,5620,5620,5620,5620,0
|
|
20230718,163400,738210710,5620,5620,5620,5620,0
|
|
20230718,163300,738210710,5620,5620,5620,5620,0
|
|
20230718,163200,738210710,5620,5620,5620,5620,0
|
|
20230718,163100,738210710,5620,5620,5620,5620,0
|
|
20230718,163000,738210710,5620,5620,5620,5620,0
|
|
20230718,162900,738210710,5620,5620,5620,5620,0
|
|
20230718,162800,738210710,5620,5620,5620,5620,0
|
|
20230718,162700,738210710,5620,5620,5620,5620,0
|
|
20230718,162600,738210710,5620,5620,5620,5620,0
|
|
20230718,162500,738210710,5620,5620,5620,5620,0
|
|
20230718,162400,738210710,5620,5620,5620,5620,0
|
|
20230718,162300,738210710,5620,5620,5620,5620,0
|
|
20230718,162200,738210710,5620,5620,5620,5620,0
|
|
20230718,162100,738210710,5620,5620,5620,5620,0
|
|
20230718,162000,738210710,5620,5620,5620,5620,0
|
|
20230718,161900,738210710,5620,5620,5620,5620,0
|
|
20230718,161800,738210710,5620,5620,5620,5620,0
|
|
20230718,161700,738210710,5620,5620,5620,5620,1645
|
|
20230718,161600,738210710,5620,5620,5620,5620,0
|
|
20230718,161500,738210710,5620,5620,5620,5620,0
|
|
20230718,161400,738210710,5620,5620,5620,5620,0
|
|
20230718,161300,738210710,5620,5620,5620,5620,0
|
|
20230718,161200,738210710,5620,5620,5620,5620,0
|
|
20230718,161100,738210710,5620,5620,5620,5620,0
|
|
20230718,161000,738210710,5620,5620,5620,5620,0
|
|
20230718,160900,738210710,5620,5620,5620,5620,0
|
|
20230718,160800,738210710,5620,5620,5620,5620,0
|
|
20230718,160700,738210710,5620,5620,5620,5620,0
|
|
20230718,160600,738210710,5620,5620,5620,5620,0
|
|
20230718,160500,738210710,5620,5620,5620,5620,0
|
|
20230718,160400,738210710,5620,5620,5620,5620,0
|
|
20230718,160300,738210710,5620,5620,5620,5620,0
|
|
20230718,160200,738210710,5620,5620,5620,5620,0
|
|
20230718,160100,738210710,5620,5620,5620,5620,0
|
|
20230718,160000,738210710,5620,5620,5620,5620,0
|
|
20230718,155900,738210710,5620,5620,5620,5620,0
|
|
20230718,155800,738210710,5620,5620,5620,5620,0
|
|
20230718,155700,738210710,5620,5620,5620,5620,0
|
|
20230718,155600,738210710,5620,5620,5620,5620,0
|
|
20230718,155500,738210710,5620,5620,5620,5620,0
|
|
20230718,155400,738210710,5620,5620,5620,5620,0
|
|
20230718,155300,738210710,5620,5620,5620,5620,0
|
|
20230718,155200,738210710,5620,5620,5620,5620,0
|
|
20230718,155100,738210710,5620,5620,5620,5620,0
|
|
20230718,155000,738210710,5620,5620,5620,5620,0
|
|
20230718,154900,738210710,5620,5620,5620,5620,0
|
|
20230718,154800,738210710,5620,5620,5620,5620,0
|
|
20230718,154700,738210710,5620,5620,5620,5620,1645
|
|
20230718,154600,738210710,5620,5620,5620,5620,0
|
|
20230718,154500,738210710,5620,5620,5620,5620,0
|
|
20230718,154400,738210710,5620,5620,5620,5620,0
|
|
20230718,154300,738210710,5620,5620,5620,5620,0
|
|
20230718,154200,738210710,5620,5620,5620,5620,0
|
|
20230718,154100,738210710,5620,5620,5620,5620,0
|
|
20230718,154000,738210710,5620,5620,5620,5620,0
|
|
20230718,153900,738210710,5620,5620,5620,5620,0
|
|
20230718,153800,738210710,5620,5620,5620,5620,0
|
|
20230718,153700,738210710,5620,5620,5620,5620,0
|
|
20230718,153600,738210710,5620,5620,5620,5620,0
|
|
20230718,153500,738210710,5620,5620,5620,5620,0
|
|
20230718,153400,738210710,5620,5620,5620,5620,0
|
|
20230718,153300,738210710,5620,5620,5620,5620,0
|
|
20230718,153200,738210710,5620,5620,5620,5620,0
|
|
20230718,153100,738210710,5620,5620,5620,5620,0
|
|
20230718,153000,738210710,5620,5620,5620,5620,1645
|
|
20230718,152900,728965810,5650,5650,5650,5650,0
|
|
20230718,152800,728965810,5650,5650,5650,5650,0
|
|
20230718,152700,728965810,5650,5650,5650,5650,0
|
|
20230718,152600,728965810,5650,5650,5650,5650,0
|
|
20230718,152500,728965810,5650,5650,5650,5650,0
|
|
20230718,152400,728965810,5650,5650,5650,5650,0
|
|
20230718,152300,728965810,5650,5650,5650,5650,0
|
|
20230718,152200,728965810,5650,5650,5650,5650,0
|
|
20230718,152100,728965810,5650,5650,5650,5650,0
|
|
20230718,152000,728965810,5650,5650,5650,5650,0
|
|
20230718,151900,728965810,5650,5630,5660,5630,729
|
|
20230718,151800,724841870,5620,5620,5620,5620,0
|
|
20230718,151700,724841870,5620,5630,5630,5620,163
|
|
20230718,151600,723925380,5650,5650,5660,5650,211
|
|
20230718,151500,722732260,5650,5650,5650,5650,219
|
|
20230718,151400,721494910,5650,5640,5650,5640,985
|
|
20230718,151300,715930660,5650,5650,5650,5650,0
|
|
20230718,151200,715930660,5650,5620,5650,5620,30
|
|
20230718,151100,715762030,5650,5650,5650,5650,2
|
|
20230718,151000,715750730,5650,5650,5650,5650,0
|
|
20230718,150900,715750730,5650,5650,5650,5650,0
|
|
20230718,150800,715750730,5650,5650,5650,5650,5
|
|
20230718,150700,715722480,5660,5660,5660,5660,0
|
|
20230718,150600,715722480,5660,5640,5660,5640,698
|
|
20230718,150500,711780950,5640,5630,5640,5630,67
|
|
20230718,150400,711403570,5600,5600,5600,5600,11
|
|
20230718,150300,711341970,5600,5600,5600,5600,0
|
|
20230718,150200,711341970,5600,5600,5600,5600,10
|
|
20230718,150100,711285970,5600,5600,5600,5600,0
|
|
20230718,150000,711285970,5600,5600,5600,5600,0
|
|
20230718,145900,711285970,5600,5600,5600,5600,0
|
|
20230718,145800,711285970,5600,5610,5610,5600,1111
|
|
20230718,145700,705063950,5610,5610,5610,5610,488
|
|
20230718,145600,702326270,5620,5620,5620,5620,1100
|
|
20230718,145500,696144270,5650,5650,5650,5650,1
|
|
20230718,145400,696138620,5650,5620,5650,5620,78
|
|
20230718,145300,695700230,5620,5630,5630,5620,1343
|
|
20230718,145200,688146570,5630,5630,5630,5630,140
|
|
20230718,145100,687358370,5630,5630,5630,5630,17
|
|
20230718,145000,687262660,5620,5620,5620,5620,34
|
|
20230718,144900,687071580,5620,5620,5620,5620,0
|
|
20230718,144800,687071580,5620,5620,5620,5620,0
|
|
20230718,144700,687071580,5620,5620,5620,5620,0
|
|
20230718,144600,687071580,5620,5620,5620,5620,95
|
|
20230718,144500,686537680,5620,5640,5640,5620,420
|
|
20230718,144400,684176780,5650,5650,5650,5650,0
|
|
20230718,144300,684176780,5650,5630,5650,5630,217
|
|
20230718,144200,682952700,5620,5620,5620,5620,90
|
|
20230718,144100,682446900,5630,5620,5630,5620,508
|
|
20230718,144000,679588310,5610,5610,5610,5610,2
|
|
20230718,143900,679577090,5600,5590,5600,5590,295
|
|
20230718,143800,677925230,5590,5600,5600,5590,254
|
|
20230718,143700,676505360,5600,5600,5600,5600,0
|
|
20230718,143600,676505360,5600,5600,5600,5600,0
|
|
20230718,143500,676505360,5600,5600,5600,5600,1
|
|
20230718,143400,676499760,5600,5600,5600,5600,0
|
|
20230718,143300,676499760,5600,5600,5600,5600,11
|
|
20230718,143200,676438160,5600,5570,5600,5570,681
|
|
20230718,143100,672644960,5570,5570,5570,5570,0
|
|
20230718,143000,672644960,5570,5570,5570,5570,0
|
|
20230718,142900,672644960,5570,5570,5570,5570,0
|
|
20230718,142800,672644960,5570,5610,5610,5570,9
|
|
20230718,142700,672594510,5620,5600,5620,5570,1696
|
|
20230718,142600,663145520,5620,5620,5620,5620,0
|
|
20230718,142500,663145520,5620,5610,5620,5610,1136
|
|
20230718,142400,656761870,5610,5610,5610,5610,0
|
|
20230718,142300,656761870,5610,5610,5610,5610,0
|
|
20230718,142200,656761870,5610,5610,5610,5610,53
|
|
20230718,142100,656464540,5590,5620,5620,5590,201
|
|
20230718,142000,655340920,5590,5590,5620,5590,271
|
|
20230718,141900,653825880,5590,5590,5590,5590,263
|
|
20230718,141800,652355710,5590,5590,5590,5590,0
|
|
20230718,141700,652355710,5590,5590,5590,5590,100
|
|
20230718,141600,651796710,5580,5580,5580,5580,0
|
|
20230718,141500,651796710,5580,5580,5580,5580,0
|
|
20230718,141400,651796710,5580,5580,5580,5580,0
|
|
20230718,141300,651796710,5580,5580,5580,5580,0
|
|
20230718,141200,651796710,5580,5580,5580,5580,0
|
|
20230718,141100,651796710,5580,5580,5580,5580,0
|
|
20230718,141000,651796710,5580,5580,5580,5580,512
|
|
20230718,140900,648939750,5580,5580,5580,5580,179
|
|
20230718,140800,647940930,5580,5580,5580,5580,800
|
|
20230718,140700,643476930,5580,5580,5580,5580,0
|
|
20230718,140600,643476930,5580,5580,5580,5580,100
|
|
20230718,140500,642918930,5580,5580,5580,5580,0
|
|
20230718,140400,642918930,5580,5590,5590,5580,169
|
|
20230718,140300,641974410,5590,5590,5590,5590,0
|
|
20230718,140200,641974410,5590,5590,5590,5590,20
|
|
20230718,140100,641862610,5580,5620,5620,5580,22
|
|
20230718,140000,641739670,5620,5620,5620,5620,0
|
|
20230718,135900,641739670,5620,5620,5620,5620,0
|
|
20230718,135800,641739670,5620,5620,5620,5620,0
|
|
20230718,135700,641739670,5620,5620,5620,5620,0
|
|
20230718,135600,641739670,5620,5630,5630,5580,133
|
|
20230718,135500,640994600,5630,5630,5630,5630,0
|
|
20230718,135400,640994600,5630,5630,5630,5630,0
|
|
20230718,135300,640994600,5630,5630,5630,5630,0
|
|
20230718,135200,640994600,5630,5590,5630,5570,634
|
|
20230718,135100,637456760,5600,5600,5600,5600,0
|
|
20230718,135000,637456760,5600,5600,5600,5600,90
|
|
20230718,134900,636952760,5600,5600,5600,5600,2
|
|
20230718,134800,636941560,5600,5600,5600,5600,5
|
|
20230718,134700,636913560,5600,5600,5600,5600,4
|
|
20230718,134600,636891160,5590,5590,5590,5590,20
|
|
20230718,134500,636779360,5580,5580,5580,5580,0
|
|
20230718,134400,636779360,5580,5600,5600,5580,202
|
|
20230718,134300,635648200,5600,5600,5600,5600,5
|
|
20230718,134200,635620200,5600,5600,5600,5600,0
|
|
20230718,134100,635620200,5600,5600,5600,5600,10
|
|
20230718,134000,635564200,5600,5600,5600,5600,2
|
|
20230718,133900,635553000,5600,5600,5600,5600,0
|
|
20230718,133800,635553000,5600,5600,5600,5600,0
|
|
20230718,133700,635553000,5600,5600,5600,5600,0
|
|
20230718,133600,635553000,5600,5600,5600,5600,0
|
|
20230718,133500,635553000,5600,5600,5600,5600,163
|
|
20230718,133400,634640200,5630,5600,5630,5600,51
|
|
20230718,133300,634354570,5600,5600,5600,5600,27
|
|
20230718,133200,634203370,5590,5590,5590,5590,0
|
|
20230718,133100,634203370,5590,5600,5600,5590,869
|
|
20230718,133000,629344930,5600,5600,5600,5600,1
|
|
20230718,132900,629339330,5620,5620,5620,5620,0
|
|
20230718,132800,629339330,5620,5620,5620,5620,44
|
|
20230718,132700,629092050,5620,5620,5620,5620,10
|
|
20230718,132600,629035850,5620,5620,5620,5620,0
|
|
20230718,132500,629035850,5620,5590,5620,5590,5
|
|
20230718,132400,629007870,5580,5580,5580,5580,0
|
|
20230718,132300,629007870,5580,5580,5580,5580,0
|
|
20230718,132200,629007870,5580,5580,5580,5580,0
|
|
20230718,132100,629007870,5580,5580,5580,5580,1500
|
|
20230718,132000,620637870,5580,5590,5590,5580,1000
|
|
20230718,131900,615057750,5590,5590,5590,5590,0
|
|
20230718,131800,615057750,5590,5580,5590,5580,76
|
|
20230718,131700,614633490,5580,5580,5580,5580,0
|
|
20230718,131600,614633490,5580,5590,5590,5580,51
|
|
20230718,131500,614348700,5580,5580,5580,5580,0
|
|
20230718,131400,614348700,5580,5580,5580,5580,0
|
|
20230718,131300,614348700,5580,5580,5580,5580,0
|
|
20230718,131200,614348700,5580,5580,5580,5580,0
|
|
20230718,131100,614348700,5580,5610,5610,5580,3567
|
|
20230718,131000,594389440,5610,5610,5610,5610,0
|
|
20230718,130900,594389440,5610,5610,5610,5610,0
|
|
20230718,130800,594389440,5610,5610,5610,5610,0
|
|
20230718,130700,594389440,5610,5610,5610,5610,128
|
|
20230718,130600,593671360,5610,5620,5620,5610,483
|
|
20230718,130500,590961350,5630,5630,5630,5630,1
|
|
20230718,130400,590955720,5620,5620,5620,5620,0
|
|
20230718,130300,590955720,5620,5620,5620,5620,0
|
|
20230718,130200,590955720,5620,5620,5620,5620,0
|
|
20230718,130100,590955720,5620,5620,5620,5620,0
|
|
20230718,130000,590955720,5620,5620,5620,5620,0
|
|
20230718,125900,590955720,5620,5620,5620,5620,0
|
|
20230718,125800,590955720,5620,5620,5620,5620,0
|
|
20230718,125700,590955720,5620,5620,5620,5620,168
|
|
20230718,125600,590011560,5620,5620,5620,5620,0
|
|
20230718,125500,590011560,5620,5620,5620,5620,0
|
|
20230718,125400,590011560,5620,5620,5620,5620,31
|
|
20230718,125300,589837340,5620,5620,5620,5620,10
|
|
20230718,125200,589781140,5620,5620,5620,5620,1
|
|
20230718,125100,589775520,5620,5620,5620,5620,200
|
|
20230718,125000,588651520,5630,5630,5630,5630,0
|
|
20230718,124900,588651520,5630,5630,5630,5630,513
|
|
20230718,124800,585763330,5620,5620,5620,5620,224
|
|
20230718,124700,584504450,5610,5610,5610,5610,0
|
|
20230718,124600,584504450,5610,5610,5610,5610,0
|
|
20230718,124500,584504450,5610,5610,5610,5610,291
|
|
20230718,124400,582871940,5610,5610,5610,5610,4
|
|
20230718,124300,582849500,5610,5610,5610,5610,0
|
|
20230718,124200,582849500,5610,5610,5610,5610,10
|
|
20230718,124100,582793400,5600,5600,5600,5600,0
|
|
20230718,124000,582793400,5600,5600,5600,5600,0
|
|
20230718,123900,582793400,5600,5600,5600,5600,0
|
|
20230718,123800,582793400,5600,5600,5600,5600,91
|
|
20230718,123700,582283800,5600,5600,5600,5600,3
|
|
20230718,123600,582267000,5610,5610,5610,5610,0
|
|
20230718,123500,582267000,5610,5610,5610,5610,1
|
|
20230718,123400,582261390,5610,5610,5610,5610,21
|
|
20230718,123300,582143580,5610,5610,5610,5610,2
|
|
20230718,123200,582132360,5600,5600,5600,5600,515
|
|
20230718,123100,579248360,5610,5610,5610,5610,0
|
|
20230718,123000,579248360,5610,5610,5610,5610,22
|
|
20230718,122900,579124940,5610,5610,5610,5610,20
|
|
20230718,122800,579012740,5610,5610,5610,5610,466
|
|
20230718,122700,576398480,5610,5610,5610,5610,0
|
|
20230718,122600,576398480,5610,5610,5610,5610,0
|
|
20230718,122500,576398480,5610,5610,5610,5610,54
|
|
20230718,122400,576095540,5610,5610,5610,5610,0
|
|
20230718,122300,576095540,5610,5610,5610,5610,35
|
|
20230718,122200,575899190,5610,5610,5610,5610,0
|
|
20230718,122100,575899190,5610,5600,5610,5600,307
|
|
20230718,122000,574179540,5610,5610,5610,5610,0
|
|
20230718,121900,574179540,5610,5610,5610,5610,0
|
|
20230718,121800,574179540,5610,5610,5610,5610,0
|
|
20230718,121700,574179540,5610,5610,5610,5610,25
|
|
20230718,121600,574039290,5610,5610,5610,5610,0
|
|
20230718,121500,574039290,5610,5610,5610,5610,521
|
|
20230718,121400,571116480,5610,5610,5610,5610,4
|
|
20230718,121300,571094040,5600,5600,5600,5600,180
|
|
20230718,121200,570086040,5600,5600,5600,5600,100
|
|
20230718,121100,569526040,5600,5600,5600,5600,1
|
|
20230718,121000,569520440,5600,5600,5600,5600,61
|
|
20230718,120900,569178840,5600,5600,5600,5600,2
|
|
20230718,120800,569167640,5590,5580,5590,5580,864
|
|
20230718,120700,564345130,5580,5580,5580,5580,10
|
|
20230718,120600,564289330,5580,5580,5580,5580,241
|
|
20230718,120500,562944550,5580,5590,5590,5580,141
|
|
20230718,120400,562157360,5590,5590,5590,5590,1
|
|
20230718,120300,562151770,5590,5590,5590,5590,0
|
|
20230718,120200,562151770,5590,5580,5590,5580,102
|
|
20230718,120100,561581610,5590,5590,5590,5590,61
|
|
20230718,120000,561240620,5590,5600,5600,5590,516
|
|
20230718,115900,558353840,5610,5610,5610,5610,0
|
|
20230718,115800,558353840,5610,5610,5610,5610,118
|
|
20230718,115700,557691860,5610,5610,5610,5610,18
|
|
20230718,115600,557590880,5570,5570,5570,5570,0
|
|
20230718,115500,557590880,5570,5570,5570,5570,816
|
|
20230718,115400,553045760,5610,5610,5610,5610,0
|
|
20230718,115300,553045760,5610,5590,5610,5570,1064
|
|
20230718,115200,547114440,5570,5610,5610,5570,1575
|
|
20230718,115100,538315100,5600,5600,5600,5600,0
|
|
20230718,115000,538315100,5600,5600,5600,5600,3574
|
|
20230718,114900,518300700,5600,5600,5600,5600,278
|
|
20230718,114800,516743900,5600,5600,5600,5600,179
|
|
20230718,114700,515741500,5600,5600,5600,5600,36
|
|
20230718,114600,515539900,5580,5590,5590,5580,1019
|
|
20230718,114500,509846940,5590,5590,5590,5580,459
|
|
20230718,114400,507281180,5590,5590,5590,5590,3
|
|
20230718,114300,507264410,5600,5580,5600,5580,2718
|
|
20230718,114200,492096950,5600,5600,5600,5600,200
|
|
20230718,114100,490976950,5600,5590,5600,5590,4096
|
|
20230718,114000,468077300,5590,5590,5600,5580,900
|
|
20230718,113900,463046530,5600,5610,5610,5550,11991
|
|
20230718,113800,396122140,5610,5610,5650,5600,5494
|
|
20230718,113700,365334350,5610,5610,5610,5610,57
|
|
20230718,113600,365014580,5620,5610,5620,5610,130
|
|
20230718,113500,364284380,5620,5620,5620,5620,20
|
|
20230718,113400,364171980,5620,5630,5630,5620,3758
|
|
20230718,113300,343023250,5650,5650,5650,5650,1
|
|
20230718,113200,343017600,5650,5650,5650,5650,0
|
|
20230718,113100,343017600,5650,5650,5650,5650,1
|
|
20230718,113000,343011950,5640,5630,5640,5630,240
|
|
20230718,112900,341658450,5630,5640,5640,5630,500
|
|
20230718,112800,338843280,5640,5640,5640,5640,35
|
|
20230718,112700,338645880,5650,5650,5650,5650,0
|
|
20230718,112600,338645880,5650,5640,5650,5630,343
|
|
20230718,112500,336711400,5640,5640,5640,5640,100
|
|
20230718,112400,336147400,5640,5650,5650,5640,2
|
|
20230718,112300,336136110,5640,5640,5650,5630,1375
|
|
20230718,112200,328385330,5640,5650,5650,5640,461
|
|
20230718,112100,325783680,5660,5660,5660,5660,0
|
|
20230718,112000,325783680,5660,5660,5660,5660,0
|
|
20230718,111900,325783680,5660,5660,5660,5660,0
|
|
20230718,111800,325783680,5660,5660,5660,5660,50
|
|
20230718,111700,325500680,5670,5670,5670,5670,0
|
|
20230718,111600,325500680,5670,5670,5670,5670,1
|
|
20230718,111500,325495010,5670,5670,5670,5670,0
|
|
20230718,111400,325495010,5670,5670,5670,5670,1
|
|
20230718,111300,325489340,5670,5670,5670,5670,5
|
|
20230718,111200,325460990,5670,5670,5670,5670,29
|
|
20230718,111100,325296560,5670,5670,5670,5670,0
|
|
20230718,111000,325296560,5670,5650,5670,5650,537
|
|
20230718,110900,322262450,5650,5650,5650,5650,34
|
|
20230718,110800,322070350,5650,5650,5650,5650,0
|
|
20230718,110700,322070350,5650,5650,5650,5640,555
|
|
20230718,110600,318939640,5650,5650,5650,5650,101
|
|
20230718,110500,318368990,5650,5650,5650,5650,3160
|
|
20230718,110400,300514990,5650,5640,5650,5640,120
|
|
20230718,110300,299837990,5650,5640,5650,5640,125
|
|
20230718,110200,299132980,5640,5640,5640,5640,20
|
|
20230718,110100,299020180,5650,5640,5650,5640,142
|
|
20230718,110000,298218890,5650,5650,5650,5650,0
|
|
20230718,105900,298218890,5650,5650,5650,5650,0
|
|
20230718,105800,298218890,5650,5650,5650,5650,10
|
|
20230718,105700,298162390,5650,5630,5650,5630,2
|
|
20230718,105600,298151110,5650,5650,5650,5650,1000
|
|
20230718,105500,292501110,5640,5640,5650,5640,189
|
|
20230718,105400,291435140,5650,5650,5650,5650,1
|
|
20230718,105300,291429490,5640,5640,5640,5640,1341
|
|
20230718,105200,283866250,5640,5640,5640,5640,0
|
|
20230718,105100,283866250,5640,5630,5640,5630,58
|
|
20230718,105000,283539630,5630,5640,5640,5630,26
|
|
20230718,104900,283393200,5640,5660,5660,5640,251
|
|
20230718,104800,281976560,5660,5660,5660,5660,0
|
|
20230718,104700,281976560,5660,5670,5670,5650,4
|
|
20230718,104600,281953920,5660,5660,5670,5660,232
|
|
20230718,104500,280640790,5630,5630,5630,5630,0
|
|
20230718,104400,280640790,5630,5630,5630,5630,0
|
|
20230718,104300,280640790,5630,5650,5650,5630,292
|
|
20230718,104200,278993830,5650,5650,5650,5650,492
|
|
20230718,104100,276214030,5630,5640,5640,5630,375
|
|
20230718,104000,274099120,5640,5640,5640,5640,22
|
|
20230718,103900,273975040,5640,5640,5640,5640,0
|
|
20230718,103800,273975040,5640,5660,5660,5640,888
|
|
20230718,103700,268958530,5660,5660,5660,5660,0
|
|
20230718,103600,268958530,5660,5660,5700,5650,2480
|
|
20230718,103500,254930850,5660,5660,5660,5660,4307
|
|
20230718,103400,230553230,5660,5660,5660,5660,1200
|
|
20230718,103300,223761230,5660,5670,5670,5660,1544
|
|
20230718,103200,215007460,5680,5700,5700,5680,66
|
|
20230718,103100,214632370,5700,5710,5710,5700,2
|
|
20230718,103000,214620960,5670,5670,5670,5670,0
|
|
20230718,102900,214620960,5670,5670,5670,5670,471
|
|
20230718,102800,211950390,5660,5660,5660,5660,1150
|
|
20230718,102700,205441390,5660,5660,5660,5660,0
|
|
20230718,102600,205441390,5660,5670,5670,5660,196
|
|
20230718,102500,204331070,5710,5710,5710,5710,0
|
|
20230718,102400,204331070,5710,5710,5710,5710,24
|
|
20230718,102300,204194030,5670,5670,5670,5670,1000
|
|
20230718,102200,198524030,5710,5710,5710,5710,0
|
|
20230718,102100,198524030,5710,5680,5710,5680,313
|
|
20230718,102000,196745290,5700,5700,5700,5700,1030
|
|
20230718,101900,190874290,5690,5690,5690,5690,0
|
|
20230718,101800,190874290,5690,5690,5690,5690,39
|
|
20230718,101700,190652380,5690,5690,5690,5690,15
|
|
20230718,101600,190567030,5690,5690,5690,5690,0
|
|
20230718,101500,190567030,5690,5690,5690,5690,75
|
|
20230718,101400,190140280,5690,5680,5690,5680,295
|
|
20230718,101300,188464570,5680,5690,5690,5680,106
|
|
20230718,101200,187862460,5690,5690,5690,5690,51
|
|
20230718,101100,187572270,5690,5690,5690,5690,0
|
|
20230718,101000,187572270,5690,5690,5690,5690,6
|
|
20230718,100900,187538130,5690,5670,5690,5660,156
|
|
20230718,100800,186653640,5660,5670,5670,5660,2020
|
|
20230718,100700,175214520,5670,5670,5670,5670,870
|
|
20230718,100600,170281620,5680,5660,5690,5660,207
|
|
20230718,100500,169107170,5690,5690,5690,5690,116
|
|
20230718,100400,168447130,5690,5690,5690,5690,0
|
|
20230718,100300,168447130,5690,5690,5690,5690,245
|
|
20230718,100200,167053080,5690,5680,5690,5680,502
|
|
20230718,100100,164201710,5680,5680,5680,5680,1
|
|
20230718,100000,164196030,5670,5670,5670,5670,506
|
|
20230718,095900,161327010,5670,5640,5670,5640,231
|
|
20230718,095800,160023590,5640,5670,5670,5640,210
|
|
20230718,095700,158836960,5680,5660,5680,5650,51
|
|
20230718,095600,158548770,5680,5680,5680,5680,0
|
|
20230718,095500,158548770,5680,5650,5680,5640,458
|
|
20230718,095400,155964250,5650,5660,5660,5650,625
|
|
20230718,095300,152432990,5670,5680,5680,5670,105
|
|
20230718,095200,151837500,5680,5650,5680,5650,171
|
|
20230718,095100,150871320,5650,5650,5650,5650,1053
|
|
20230718,095000,144921870,5650,5650,5650,5650,0
|
|
20230718,094900,144921870,5650,5650,5650,5650,250
|
|
20230718,094800,143509370,5650,5670,5670,5650,4301
|
|
20230718,094700,119160310,5670,5670,5670,5670,689
|
|
20230718,094600,115253680,5670,5680,5680,5670,165
|
|
20230718,094500,114318120,5690,5690,5690,5690,1
|
|
20230718,094400,114312430,5660,5690,5690,5660,541
|
|
20230718,094300,111245080,5700,5700,5700,5700,0
|
|
20230718,094200,111245080,5700,5680,5700,5670,428
|
|
20230718,094100,108812190,5680,5700,5710,5680,2136
|
|
20230718,094000,96658920,5700,5720,5720,5700,1827
|
|
20230718,093900,86242990,5730,5730,5730,5710,770
|
|
20230718,093800,81846070,5720,5730,5730,5720,39
|
|
20230718,093700,81622830,5730,5740,5740,5720,461
|
|
20230718,093600,78981370,5720,5740,5740,5720,7
|
|
20230718,093500,78941240,5710,5730,5730,5710,283
|
|
20230718,093400,77324910,5710,5740,5760,5710,2464
|
|
20230718,093300,63225400,5740,5780,5780,5740,2573
|
|
20230718,093200,48436250,5780,5760,5780,5760,6
|
|
20230718,093100,48401650,5760,5780,5780,5760,785
|
|
20230718,093000,43872680,5790,5770,5790,5770,101
|
|
20230718,092900,43289890,5770,5780,5780,5770,140
|
|
20230718,092800,42482080,5800,5800,5800,5800,1
|
|
20230718,092700,42476280,5790,5790,5790,5790,0
|
|
20230718,092600,42476280,5790,5790,5790,5790,29
|
|
20230718,092500,42308370,5770,5780,5780,5770,111
|
|
20230718,092400,41667880,5800,5790,5800,5790,65
|
|
20230718,092300,41291230,5800,5790,5800,5780,629
|
|
20230718,092200,37649320,5770,5780,5780,5770,557
|
|
20230718,092100,34431430,5790,5790,5790,5790,60
|
|
20230718,092000,34084030,5800,5800,5800,5800,0
|
|
20230718,091900,34084030,5800,5790,5800,5790,254
|
|
20230718,091800,32613030,5800,5800,5800,5800,2
|
|
20230718,091700,32601430,5800,5800,5800,5800,143
|
|
20230718,091600,31772030,5800,5840,5840,5800,89
|
|
20230718,091500,31254490,5840,5840,5840,5840,4
|
|
20230718,091400,31231130,5840,5840,5840,5840,56
|
|
20230718,091300,30904090,5830,5830,5840,5830,630
|
|
20230718,091200,27231180,5810,5810,5810,5810,0
|
|
20230718,091100,27231180,5810,5820,5830,5740,1629
|
|
20230718,091000,17828330,5830,5810,5830,5810,467
|
|
20230718,090900,15115020,5810,5810,5830,5810,629
|
|
20230718,090800,11460500,5830,5820,5830,5820,409
|
|
20230718,090700,9080110,5820,5810,5820,5810,200
|
|
20230718,090600,7917630,5820,5820,5820,5820,0
|
|
20230718,090500,7917630,5820,5790,5820,5790,86
|
|
20230718,090400,7419510,5770,5770,5790,5750,513
|
|
20230718,090300,4469120,5740,5740,5740,5740,0
|
|
20230718,090200,4469120,5740,5740,5740,5740,0
|
|
20230718,090100,4469120,5740,5740,5740,5740,1
|
|
20230718,090000,4463380,5740,5740,5740,5740,709
|