614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191100,485518100,5450,5450,5450,5450,3197
|
|
20230721,191000,485518100,5450,5450,5450,5450,0
|
|
20230721,190900,485518100,5450,5450,5450,5450,0
|
|
20230721,190800,485518100,5450,5450,5450,5450,0
|
|
20230721,190700,485518100,5450,5450,5450,5450,0
|
|
20230721,190600,485518100,5450,5450,5450,5450,0
|
|
20230721,190500,485518100,5450,5450,5450,5450,0
|
|
20230721,190400,485518100,5450,5450,5450,5450,0
|
|
20230721,190300,485518100,5450,5450,5450,5450,0
|
|
20230721,190200,485518100,5450,5450,5450,5450,0
|
|
20230721,190100,485518100,5450,5450,5450,5450,0
|
|
20230721,190000,485518100,5450,5450,5450,5450,0
|
|
20230721,185900,485518100,5450,5450,5450,5450,0
|
|
20230721,185800,485518100,5450,5450,5450,5450,0
|
|
20230721,185700,485518100,5450,5450,5450,5450,0
|
|
20230721,185600,485518100,5450,5450,5450,5450,0
|
|
20230721,185500,485518100,5450,5450,5450,5450,0
|
|
20230721,185400,485518100,5450,5450,5450,5450,0
|
|
20230721,185300,485518100,5450,5450,5450,5450,0
|
|
20230721,185200,485518100,5450,5450,5450,5450,0
|
|
20230721,185100,485518100,5450,5450,5450,5450,0
|
|
20230721,185000,485518100,5450,5450,5450,5450,0
|
|
20230721,184900,485518100,5450,5450,5450,5450,0
|
|
20230721,184800,485518100,5450,5450,5450,5450,0
|
|
20230721,184700,485518100,5450,5450,5450,5450,0
|
|
20230721,184600,485518100,5450,5450,5450,5450,0
|
|
20230721,184500,485518100,5450,5450,5450,5450,0
|
|
20230721,184400,485518100,5450,5450,5450,5450,0
|
|
20230721,184300,485518100,5450,5450,5450,5450,0
|
|
20230721,184200,485518100,5450,5450,5450,5450,0
|
|
20230721,184100,485518100,5450,5450,5450,5450,3197
|
|
20230721,184000,485518100,5450,5450,5450,5450,0
|
|
20230721,183900,485518100,5450,5450,5450,5450,0
|
|
20230721,183800,485518100,5450,5450,5450,5450,0
|
|
20230721,183700,485518100,5450,5450,5450,5450,0
|
|
20230721,183600,485518100,5450,5450,5450,5450,0
|
|
20230721,183500,485518100,5450,5450,5450,5450,0
|
|
20230721,183400,485518100,5450,5450,5450,5450,0
|
|
20230721,183300,485518100,5450,5450,5450,5450,0
|
|
20230721,183200,485518100,5450,5450,5450,5450,0
|
|
20230721,183100,485518100,5450,5450,5450,5450,0
|
|
20230721,183000,485518100,5450,5450,5450,5450,0
|
|
20230721,182900,485518100,5450,5450,5450,5450,0
|
|
20230721,182800,485518100,5450,5450,5450,5450,0
|
|
20230721,182700,485518100,5450,5450,5450,5450,0
|
|
20230721,182600,485518100,5450,5450,5450,5450,0
|
|
20230721,182500,485518100,5450,5450,5450,5450,0
|
|
20230721,182400,485518100,5450,5450,5450,5450,0
|
|
20230721,182300,485518100,5450,5450,5450,5450,0
|
|
20230721,182200,485518100,5450,5450,5450,5450,0
|
|
20230721,182100,485518100,5450,5450,5450,5450,0
|
|
20230721,182000,485518100,5450,5450,5450,5450,0
|
|
20230721,181900,485518100,5450,5450,5450,5450,0
|
|
20230721,181800,485518100,5450,5450,5450,5450,0
|
|
20230721,181700,485518100,5450,5450,5450,5450,0
|
|
20230721,181600,485518100,5450,5450,5450,5450,0
|
|
20230721,181500,485518100,5450,5450,5450,5450,0
|
|
20230721,181400,485518100,5450,5450,5450,5450,0
|
|
20230721,181300,485518100,5450,5450,5450,5450,0
|
|
20230721,181200,485518100,5450,5450,5450,5450,0
|
|
20230721,181100,485518100,5450,5450,5450,5450,3197
|
|
20230721,181000,485518100,5450,5450,5450,5450,0
|
|
20230721,180900,485518100,5450,5450,5450,5450,0
|
|
20230721,180800,485518100,5450,5450,5450,5450,0
|
|
20230721,180700,485518100,5450,5450,5450,5450,0
|
|
20230721,180600,485518100,5450,5450,5450,5450,0
|
|
20230721,180500,485518100,5450,5450,5450,5450,0
|
|
20230721,180400,485518100,5450,5450,5450,5450,0
|
|
20230721,180300,485518100,5450,5450,5450,5450,0
|
|
20230721,180200,485518100,5450,5450,5450,5450,0
|
|
20230721,180100,485518100,5450,5450,5450,5450,0
|
|
20230721,180000,485518100,5450,5450,5450,5450,0
|
|
20230721,175900,485518100,5450,5450,5450,5450,0
|
|
20230721,175800,485518100,5450,5450,5450,5450,0
|
|
20230721,175700,485518100,5450,5450,5450,5450,0
|
|
20230721,175600,485518100,5450,5450,5450,5450,0
|
|
20230721,175500,485518100,5450,5450,5450,5450,0
|
|
20230721,175400,485518100,5450,5450,5450,5450,0
|
|
20230721,175300,485518100,5450,5450,5450,5450,0
|
|
20230721,175200,485518100,5450,5450,5450,5450,0
|
|
20230721,175100,485518100,5450,5450,5450,5450,0
|
|
20230721,175000,485518100,5450,5450,5450,5450,0
|
|
20230721,174900,485518100,5450,5450,5450,5450,0
|
|
20230721,174800,485518100,5450,5450,5450,5450,0
|
|
20230721,174700,485518100,5450,5450,5450,5450,0
|
|
20230721,174600,485518100,5450,5450,5450,5450,0
|
|
20230721,174500,485518100,5450,5450,5450,5450,0
|
|
20230721,174400,485518100,5450,5450,5450,5450,0
|
|
20230721,174300,485518100,5450,5450,5450,5450,0
|
|
20230721,174200,485518100,5450,5450,5450,5450,0
|
|
20230721,174100,485518100,5450,5450,5450,5450,3197
|
|
20230721,174000,485518100,5450,5450,5450,5450,0
|
|
20230721,173900,485518100,5450,5450,5450,5450,0
|
|
20230721,173800,485518100,5450,5450,5450,5450,0
|
|
20230721,173700,485518100,5450,5450,5450,5450,0
|
|
20230721,173600,485518100,5450,5450,5450,5450,0
|
|
20230721,173500,485518100,5450,5450,5450,5450,0
|
|
20230721,173400,485518100,5450,5450,5450,5450,0
|
|
20230721,173300,485518100,5450,5450,5450,5450,0
|
|
20230721,173200,485518100,5450,5450,5450,5450,0
|
|
20230721,173100,485518100,5450,5450,5450,5450,0
|
|
20230721,173000,485518100,5450,5450,5450,5450,0
|
|
20230721,172900,485518100,5450,5450,5450,5450,0
|
|
20230721,172800,485518100,5450,5450,5450,5450,0
|
|
20230721,172700,485518100,5450,5450,5450,5450,0
|
|
20230721,172600,485518100,5450,5450,5450,5450,0
|
|
20230721,172500,485518100,5450,5450,5450,5450,0
|
|
20230721,172400,485518100,5450,5450,5450,5450,0
|
|
20230721,172300,485518100,5450,5450,5450,5450,0
|
|
20230721,172200,485518100,5450,5450,5450,5450,0
|
|
20230721,172100,485518100,5450,5450,5450,5450,0
|
|
20230721,172000,485518100,5450,5450,5450,5450,0
|
|
20230721,171900,485518100,5450,5450,5450,5450,0
|
|
20230721,171800,485518100,5450,5450,5450,5450,0
|
|
20230721,171700,485518100,5450,5450,5450,5450,0
|
|
20230721,171600,485518100,5450,5450,5450,5450,0
|
|
20230721,171500,485518100,5450,5450,5450,5450,0
|
|
20230721,171400,485518100,5450,5450,5450,5450,0
|
|
20230721,171300,485518100,5450,5450,5450,5450,0
|
|
20230721,171200,485518100,5450,5450,5450,5450,0
|
|
20230721,171100,485518100,5450,5450,5450,5450,3197
|
|
20230721,171000,485518100,5450,5450,5450,5450,0
|
|
20230721,170900,485518100,5450,5450,5450,5450,0
|
|
20230721,170800,485518100,5450,5450,5450,5450,0
|
|
20230721,170700,485518100,5450,5450,5450,5450,0
|
|
20230721,170600,485518100,5450,5450,5450,5450,0
|
|
20230721,170500,485518100,5450,5450,5450,5450,0
|
|
20230721,170400,485518100,5450,5450,5450,5450,0
|
|
20230721,170300,485518100,5450,5450,5450,5450,0
|
|
20230721,170200,485518100,5450,5450,5450,5450,0
|
|
20230721,170100,485518100,5450,5450,5450,5450,0
|
|
20230721,170000,485518100,5450,5450,5450,5450,0
|
|
20230721,165900,485518100,5450,5450,5450,5450,0
|
|
20230721,165800,485518100,5450,5450,5450,5450,0
|
|
20230721,165700,485518100,5450,5450,5450,5450,0
|
|
20230721,165600,485518100,5450,5450,5450,5450,0
|
|
20230721,165500,485518100,5450,5450,5450,5450,0
|
|
20230721,165400,485518100,5450,5450,5450,5450,0
|
|
20230721,165300,485518100,5450,5450,5450,5450,0
|
|
20230721,165200,485518100,5450,5450,5450,5450,0
|
|
20230721,165100,485518100,5450,5450,5450,5450,0
|
|
20230721,165000,485518100,5450,5450,5450,5450,0
|
|
20230721,164900,485518100,5450,5450,5450,5450,0
|
|
20230721,164800,485518100,5450,5450,5450,5450,0
|
|
20230721,164700,485518100,5450,5450,5450,5450,0
|
|
20230721,164600,485518100,5450,5450,5450,5450,0
|
|
20230721,164500,485518100,5450,5450,5450,5450,0
|
|
20230721,164400,485518100,5450,5450,5450,5450,0
|
|
20230721,164300,485518100,5450,5450,5450,5450,0
|
|
20230721,164200,485518100,5450,5450,5450,5450,0
|
|
20230721,164100,485518100,5450,5450,5450,5450,3197
|
|
20230721,164000,485518100,5450,5450,5450,5450,0
|
|
20230721,163900,485518100,5450,5450,5450,5450,0
|
|
20230721,163800,485518100,5450,5450,5450,5450,0
|
|
20230721,163700,485518100,5450,5450,5450,5450,0
|
|
20230721,163600,485518100,5450,5450,5450,5450,0
|
|
20230721,163500,485518100,5450,5450,5450,5450,0
|
|
20230721,163400,485518100,5450,5450,5450,5450,0
|
|
20230721,163300,485518100,5450,5450,5450,5450,0
|
|
20230721,163200,485518100,5450,5450,5450,5450,0
|
|
20230721,163100,485518100,5450,5450,5450,5450,0
|
|
20230721,163000,485518100,5450,5450,5450,5450,0
|
|
20230721,162900,485518100,5450,5450,5450,5450,0
|
|
20230721,162800,485518100,5450,5450,5450,5450,0
|
|
20230721,162700,485518100,5450,5450,5450,5450,0
|
|
20230721,162600,485518100,5450,5450,5450,5450,0
|
|
20230721,162500,485518100,5450,5450,5450,5450,0
|
|
20230721,162400,485518100,5450,5450,5450,5450,0
|
|
20230721,162300,485518100,5450,5450,5450,5450,0
|
|
20230721,162200,485518100,5450,5450,5450,5450,0
|
|
20230721,162100,485518100,5450,5450,5450,5450,0
|
|
20230721,162000,485518100,5450,5450,5450,5450,0
|
|
20230721,161900,485518100,5450,5450,5450,5450,0
|
|
20230721,161800,485518100,5450,5450,5450,5450,0
|
|
20230721,161700,485518100,5450,5450,5450,5450,0
|
|
20230721,161600,485518100,5450,5450,5450,5450,0
|
|
20230721,161500,485518100,5450,5450,5450,5450,0
|
|
20230721,161400,485518100,5450,5450,5450,5450,0
|
|
20230721,161300,485518100,5450,5450,5450,5450,0
|
|
20230721,161200,485518100,5450,5450,5450,5450,0
|
|
20230721,161100,485518100,5450,5450,5450,5450,3197
|
|
20230721,161000,485518100,5450,5450,5450,5450,0
|
|
20230721,160900,485518100,5450,5450,5450,5450,0
|
|
20230721,160800,485518100,5450,5450,5450,5450,0
|
|
20230721,160700,485518100,5450,5450,5450,5450,0
|
|
20230721,160600,485518100,5450,5450,5450,5450,0
|
|
20230721,160500,485518100,5450,5450,5450,5450,0
|
|
20230721,160400,485518100,5450,5450,5450,5450,0
|
|
20230721,160300,485518100,5450,5450,5450,5450,0
|
|
20230721,160200,485518100,5450,5450,5450,5450,0
|
|
20230721,160100,485518100,5450,5450,5450,5450,0
|
|
20230721,160000,485518100,5450,5450,5450,5450,0
|
|
20230721,155900,485518100,5450,5450,5450,5450,0
|
|
20230721,155800,485518100,5450,5450,5450,5450,0
|
|
20230721,155700,485518100,5450,5450,5450,5450,0
|
|
20230721,155600,485518100,5450,5450,5450,5450,0
|
|
20230721,155500,485518100,5450,5450,5450,5450,0
|
|
20230721,155400,485518100,5450,5450,5450,5450,0
|
|
20230721,155300,485518100,5450,5450,5450,5450,0
|
|
20230721,155200,485518100,5450,5450,5450,5450,0
|
|
20230721,155100,485518100,5450,5450,5450,5450,0
|
|
20230721,155000,485518100,5450,5450,5450,5450,0
|
|
20230721,154900,485518100,5450,5450,5450,5450,0
|
|
20230721,154800,485518100,5450,5450,5450,5450,0
|
|
20230721,154700,485518100,5450,5450,5450,5450,0
|
|
20230721,154600,485518100,5450,5450,5450,5450,0
|
|
20230721,154500,485518100,5450,5450,5450,5450,0
|
|
20230721,154400,485518100,5450,5450,5450,5450,0
|
|
20230721,154300,485518100,5450,5450,5450,5450,0
|
|
20230721,154200,485518100,5450,5450,5450,5450,0
|
|
20230721,154100,485518100,5450,5450,5450,5450,3197
|
|
20230721,154000,485518100,5450,5450,5450,5450,0
|
|
20230721,153900,485518100,5450,5450,5450,5450,0
|
|
20230721,153800,485518100,5450,5450,5450,5450,0
|
|
20230721,153700,485518100,5450,5450,5450,5450,0
|
|
20230721,153600,485518100,5450,5450,5450,5450,0
|
|
20230721,153500,485518100,5450,5450,5450,5450,0
|
|
20230721,153400,485518100,5450,5450,5450,5450,0
|
|
20230721,153300,485518100,5450,5450,5450,5450,0
|
|
20230721,153200,485518100,5450,5450,5450,5450,0
|
|
20230721,153100,485518100,5450,5450,5450,5450,0
|
|
20230721,153000,485518100,5450,5450,5450,5450,3197
|
|
20230721,152900,468094450,5430,5430,5430,5430,0
|
|
20230721,152800,468094450,5430,5430,5430,5430,0
|
|
20230721,152700,468094450,5430,5430,5430,5430,0
|
|
20230721,152600,468094450,5430,5430,5430,5430,0
|
|
20230721,152500,468094450,5430,5430,5430,5430,0
|
|
20230721,152400,468094450,5430,5430,5430,5430,0
|
|
20230721,152300,468094450,5430,5430,5430,5430,0
|
|
20230721,152200,468094450,5430,5430,5430,5430,0
|
|
20230721,152100,468094450,5430,5430,5430,5430,0
|
|
20230721,152000,468094450,5430,5430,5430,5430,0
|
|
20230721,151900,468094450,5430,5400,5430,5400,1401
|
|
20230721,151800,460529020,5430,5430,5430,5430,5
|
|
20230721,151700,460501870,5430,5400,5430,5400,78
|
|
20230721,151600,460080640,5400,5420,5420,5400,2600
|
|
20230721,151500,446028010,5430,5430,5430,5430,0
|
|
20230721,151400,446028010,5430,5430,5430,5420,526
|
|
20230721,151300,443176830,5400,5420,5420,5400,1680
|
|
20230721,151200,434081710,5410,5410,5410,5400,1517
|
|
20230721,151100,425877410,5430,5430,5430,5430,0
|
|
20230721,151000,425877410,5430,5430,5430,5430,0
|
|
20230721,150900,425877410,5430,5430,5430,5430,0
|
|
20230721,150800,425877410,5430,5430,5430,5430,1
|
|
20230721,150700,425871980,5420,5430,5430,5420,2
|
|
20230721,150600,425861130,5420,5420,5420,5420,736
|
|
20230721,150500,421872010,5420,5420,5420,5420,0
|
|
20230721,150400,421872010,5420,5420,5420,5420,23
|
|
20230721,150300,421747350,5420,5420,5420,5420,0
|
|
20230721,150200,421747350,5420,5420,5420,5420,0
|
|
20230721,150100,421747350,5420,5420,5420,5420,0
|
|
20230721,150000,421747350,5420,5420,5420,5420,2
|
|
20230721,145900,421736510,5460,5460,5460,5460,0
|
|
20230721,145800,421736510,5460,5440,5460,5440,252
|
|
20230721,145700,420362610,5440,5420,5440,5420,216
|
|
20230721,145600,419189720,5420,5420,5420,5420,165
|
|
20230721,145500,418295420,5420,5390,5420,5390,223
|
|
20230721,145400,417090500,5390,5420,5420,5390,296
|
|
20230721,145300,415490940,5430,5420,5430,5410,519
|
|
20230721,145200,412682950,5420,5420,5420,5420,0
|
|
20230721,145100,412682950,5420,5420,5420,5420,0
|
|
20230721,145000,412682950,5420,5420,5420,5420,23
|
|
20230721,144900,412558290,5420,5400,5420,5400,242
|
|
20230721,144800,411247840,5400,5400,5400,5400,35
|
|
20230721,144700,411058840,5420,5420,5420,5420,0
|
|
20230721,144600,411058840,5420,5410,5420,5410,1235
|
|
20230721,144500,404370140,5390,5400,5400,5390,1273
|
|
20230721,144400,397503780,5400,5400,5400,5400,239
|
|
20230721,144300,396213180,5400,5400,5400,5400,113
|
|
20230721,144200,395602980,5410,5400,5410,5400,10
|
|
20230721,144100,395548970,5410,5410,5410,5410,258
|
|
20230721,144000,394153190,5400,5400,5400,5400,0
|
|
20230721,143900,394153190,5400,5400,5400,5400,1
|
|
20230721,143800,394147790,5400,5400,5400,5400,0
|
|
20230721,143700,394147790,5400,5400,5400,5400,951
|
|
20230721,143600,389012390,5410,5410,5410,5410,19
|
|
20230721,143500,388909600,5420,5420,5420,5420,0
|
|
20230721,143400,388909600,5420,5410,5420,5410,566
|
|
20230721,143300,385847140,5410,5410,5410,5410,2
|
|
20230721,143200,385836320,5410,5410,5410,5410,10
|
|
20230721,143100,385782220,5420,5420,5420,5420,61
|
|
20230721,143000,385451600,5420,5420,5420,5420,0
|
|
20230721,142900,385451600,5420,5420,5420,5420,1
|
|
20230721,142800,385446180,5400,5400,5400,5400,9
|
|
20230721,142700,385397580,5400,5400,5400,5400,0
|
|
20230721,142600,385397580,5400,5400,5400,5400,6
|
|
20230721,142500,385365180,5400,5400,5400,5400,0
|
|
20230721,142400,385365180,5400,5400,5400,5400,380
|
|
20230721,142300,383313180,5400,5400,5400,5400,0
|
|
20230721,142200,383313180,5400,5410,5410,5400,2283
|
|
20230721,142100,370982150,5410,5410,5410,5410,1
|
|
20230721,142000,370976740,5410,5410,5410,5410,29
|
|
20230721,141900,370819850,5410,5410,5410,5410,1
|
|
20230721,141800,370814440,5410,5410,5410,5410,31
|
|
20230721,141700,370646730,5420,5420,5420,5410,111
|
|
20230721,141600,370045140,5420,5420,5420,5420,0
|
|
20230721,141500,370045140,5420,5420,5420,5420,0
|
|
20230721,141400,370045140,5420,5420,5420,5420,0
|
|
20230721,141300,370045140,5420,5420,5420,5420,0
|
|
20230721,141200,370045140,5420,5420,5420,5420,4
|
|
20230721,141100,370023460,5410,5410,5410,5410,0
|
|
20230721,141000,370023460,5410,5410,5410,5410,0
|
|
20230721,140900,370023460,5410,5410,5410,5410,0
|
|
20230721,140800,370023460,5410,5420,5420,5410,2
|
|
20230721,140700,370012630,5420,5410,5420,5410,20
|
|
20230721,140600,369904240,5420,5410,5420,5400,47
|
|
20230721,140500,369649640,5410,5410,5410,5410,4
|
|
20230721,140400,369628000,5410,5410,5410,5410,19
|
|
20230721,140300,369525210,5410,5400,5410,5400,415
|
|
20230721,140200,367280450,5400,5410,5410,5400,96
|
|
20230721,140100,366761550,5410,5400,5410,5400,268
|
|
20230721,140000,365311850,5400,5400,5410,5400,940
|
|
20230721,135900,360234850,5410,5410,5410,5410,100
|
|
20230721,135800,359693850,5410,5410,5410,5410,525
|
|
20230721,135700,356853600,5410,5410,5410,5410,0
|
|
20230721,135600,356853600,5410,5410,5410,5410,155
|
|
20230721,135500,356015050,5410,5420,5420,5410,360
|
|
20230721,135400,354066990,5420,5420,5420,5420,0
|
|
20230721,135300,354066990,5420,5420,5420,5420,1000
|
|
20230721,135200,348646990,5410,5410,5410,5410,0
|
|
20230721,135100,348646990,5410,5410,5410,5410,0
|
|
20230721,135000,348646990,5410,5410,5410,5410,0
|
|
20230721,134900,348646990,5410,5410,5410,5410,248
|
|
20230721,134800,347305310,5410,5410,5410,5410,30
|
|
20230721,134700,347143010,5410,5410,5410,5410,211
|
|
20230721,134600,346001500,5420,5420,5420,5420,3
|
|
20230721,134500,345985240,5420,5420,5420,5420,5
|
|
20230721,134400,345958140,5410,5410,5410,5410,0
|
|
20230721,134300,345958140,5410,5410,5410,5410,0
|
|
20230721,134200,345958140,5410,5410,5410,5410,0
|
|
20230721,134100,345958140,5410,5410,5410,5410,11
|
|
20230721,134000,345898630,5410,5440,5440,5410,73
|
|
20230721,133900,345503670,5440,5410,5440,5410,241
|
|
20230721,133800,344198080,5410,5410,5410,5410,700
|
|
20230721,133700,340411080,5410,5410,5410,5410,0
|
|
20230721,133600,340411080,5410,5410,5410,5410,0
|
|
20230721,133500,340411080,5410,5410,5410,5410,50
|
|
20230721,133400,340140580,5420,5420,5420,5420,0
|
|
20230721,133300,340140580,5420,5420,5420,5420,12
|
|
20230721,133200,340075540,5420,5420,5420,5420,6
|
|
20230721,133100,340043020,5420,5420,5420,5420,0
|
|
20230721,133000,340043020,5420,5420,5420,5420,0
|
|
20230721,132900,340043020,5420,5420,5420,5420,0
|
|
20230721,132800,340043020,5420,5420,5420,5420,193
|
|
20230721,132700,338996960,5420,5420,5420,5420,64
|
|
20230721,132600,338650080,5430,5420,5430,5420,561
|
|
20230721,132500,335603860,5410,5410,5410,5410,50
|
|
20230721,132400,335333360,5410,5410,5410,5410,0
|
|
20230721,132300,335333360,5410,5410,5410,5410,0
|
|
20230721,132200,335333360,5410,5420,5420,5410,52
|
|
20230721,132100,335052020,5410,5410,5420,5410,317
|
|
20230721,132000,333337030,5420,5420,5420,5420,58
|
|
20230721,131900,333022670,5420,5420,5420,5420,0
|
|
20230721,131800,333022670,5420,5420,5420,5420,0
|
|
20230721,131700,333022670,5420,5420,5420,5420,0
|
|
20230721,131600,333022670,5420,5420,5420,5420,2
|
|
20230721,131500,333011830,5420,5420,5420,5420,2
|
|
20230721,131400,333000990,5420,5420,5420,5420,58
|
|
20230721,131300,332686630,5420,5420,5420,5420,8
|
|
20230721,131200,332643270,5420,5420,5420,5420,8
|
|
20230721,131100,332599910,5420,5420,5420,5420,209
|
|
20230721,131000,331467130,5420,5420,5420,5420,5
|
|
20230721,130900,331440030,5420,5420,5420,5420,147
|
|
20230721,130800,330643290,5430,5430,5430,5430,0
|
|
20230721,130700,330643290,5430,5430,5430,5430,58
|
|
20230721,130600,330328350,5430,5430,5430,5430,99
|
|
20230721,130500,329790780,5430,5430,5430,5430,0
|
|
20230721,130400,329790780,5430,5430,5430,5430,6
|
|
20230721,130300,329758200,5450,5450,5450,5450,0
|
|
20230721,130200,329758200,5450,5460,5460,5450,97
|
|
20230721,130100,329229540,5460,5450,5460,5450,6
|
|
20230721,130000,329196830,5450,5450,5450,5450,118
|
|
20230721,125900,328553730,5450,5460,5460,5450,23
|
|
20230721,125800,328428330,5450,5450,5450,5450,4
|
|
20230721,125700,328406530,5410,5410,5410,5410,0
|
|
20230721,125600,328406530,5410,5410,5410,5410,5
|
|
20230721,125500,328379480,5410,5410,5410,5410,45
|
|
20230721,125400,328136030,5410,5420,5420,5410,100
|
|
20230721,125300,327595020,5420,5420,5420,5420,0
|
|
20230721,125200,327595020,5420,5420,5420,5420,29
|
|
20230721,125100,327437840,5420,5420,5420,5420,0
|
|
20230721,125000,327437840,5420,5420,5420,5410,3602
|
|
20230721,124900,307950950,5420,5430,5430,5420,198
|
|
20230721,124800,306877770,5440,5440,5440,5440,0
|
|
20230721,124700,306877770,5440,5440,5440,5440,0
|
|
20230721,124600,306877770,5440,5440,5440,5440,10
|
|
20230721,124500,306823370,5460,5460,5460,5460,0
|
|
20230721,124400,306823370,5460,5460,5460,5460,0
|
|
20230721,124300,306823370,5460,5460,5460,5460,0
|
|
20230721,124200,306823370,5460,5460,5460,5460,0
|
|
20230721,124100,306823370,5460,5460,5460,5460,0
|
|
20230721,124000,306823370,5460,5460,5460,5460,0
|
|
20230721,123900,306823370,5460,5460,5460,5460,2
|
|
20230721,123800,306812450,5460,5450,5460,5450,802
|
|
20230721,123700,302439190,5450,5450,5450,5450,0
|
|
20230721,123600,302439190,5450,5450,5450,5450,0
|
|
20230721,123500,302439190,5450,5450,5450,5450,0
|
|
20230721,123400,302439190,5450,5420,5450,5410,1007
|
|
20230721,123300,296983550,5420,5420,5420,5420,0
|
|
20230721,123200,296983550,5420,5440,5440,5420,100
|
|
20230721,123100,296441210,5440,5440,5440,5440,0
|
|
20230721,123000,296441210,5440,5450,5450,5440,767
|
|
20230721,122900,292268620,5450,5450,5450,5450,150
|
|
20230721,122800,291451120,5450,5450,5450,5450,296
|
|
20230721,122700,289837920,5450,5450,5450,5450,557
|
|
20230721,122600,286802270,5470,5470,5470,5470,0
|
|
20230721,122500,286802270,5470,5470,5470,5470,0
|
|
20230721,122400,286802270,5470,5450,5470,5450,60
|
|
20230721,122300,286474370,5450,5450,5450,5450,60
|
|
20230721,122200,286147370,5450,5450,5450,5450,0
|
|
20230721,122100,286147370,5450,5460,5460,5450,11
|
|
20230721,122000,286087410,5470,5470,5470,5470,0
|
|
20230721,121900,286087410,5470,5470,5470,5470,0
|
|
20230721,121800,286087410,5470,5460,5470,5460,334
|
|
20230721,121700,284260450,5450,5450,5450,5450,0
|
|
20230721,121600,284260450,5450,5450,5450,5450,20
|
|
20230721,121500,284151450,5450,5450,5450,5450,0
|
|
20230721,121400,284151450,5450,5450,5450,5450,0
|
|
20230721,121300,284151450,5450,5450,5450,5440,574
|
|
20230721,121200,281023890,5450,5450,5450,5450,1
|
|
20230721,121100,281018440,5450,5450,5450,5450,0
|
|
20230721,121000,281018440,5450,5450,5450,5450,0
|
|
20230721,120900,281018440,5450,5450,5450,5420,2408
|
|
20230721,120800,267947270,5450,5450,5450,5450,0
|
|
20230721,120700,267947270,5450,5450,5450,5450,0
|
|
20230721,120600,267947270,5450,5450,5450,5450,10
|
|
20230721,120500,267892770,5470,5470,5470,5470,326
|
|
20230721,120400,266109550,5470,5470,5470,5470,0
|
|
20230721,120300,266109550,5470,5470,5470,5470,0
|
|
20230721,120200,266109550,5470,5430,5470,5430,3
|
|
20230721,120100,266093180,5430,5470,5470,5430,3
|
|
20230721,120000,266076850,5430,5430,5430,5430,0
|
|
20230721,115900,266076850,5430,5430,5430,5430,0
|
|
20230721,115800,266076850,5430,5430,5430,5430,15250
|
|
20230721,115700,183269350,5430,5450,5450,5430,101
|
|
20230721,115600,182719890,5450,5450,5450,5450,0
|
|
20230721,115500,182719890,5450,5450,5450,5450,0
|
|
20230721,115400,182719890,5450,5450,5450,5450,1
|
|
20230721,115300,182714440,5480,5480,5480,5480,19
|
|
20230721,115200,182610320,5480,5480,5480,5480,0
|
|
20230721,115100,182610320,5480,5480,5480,5480,3
|
|
20230721,115000,182593880,5480,5480,5480,5480,1
|
|
20230721,114900,182588400,5480,5480,5480,5480,0
|
|
20230721,114800,182588400,5480,5480,5480,5480,1
|
|
20230721,114700,182582920,5440,5440,5440,5440,0
|
|
20230721,114600,182582920,5440,5440,5440,5440,1
|
|
20230721,114500,182577480,5440,5460,5460,5440,702
|
|
20230721,114400,178758180,5470,5470,5470,5470,2
|
|
20230721,114300,178747240,5480,5480,5480,5480,50
|
|
20230721,114200,178473240,5490,5470,5490,5470,300
|
|
20230721,114100,176830550,5470,5470,5470,5470,0
|
|
20230721,114000,176830550,5470,5480,5480,5470,27
|
|
20230721,113900,176682760,5480,5480,5480,5480,30
|
|
20230721,113800,176518360,5480,5480,5480,5480,45
|
|
20230721,113700,176271760,5480,5480,5480,5480,0
|
|
20230721,113600,176271760,5480,5480,5480,5480,0
|
|
20230721,113500,176271760,5480,5480,5480,5480,13
|
|
20230721,113400,176200520,5480,5480,5480,5480,1
|
|
20230721,113300,176195040,5470,5460,5470,5460,104
|
|
20230721,113200,175627180,5450,5480,5480,5410,1487
|
|
20230721,113100,167547690,5470,5470,5470,5470,465
|
|
20230721,113000,165004140,5470,5470,5470,5470,11
|
|
20230721,112900,164943970,5470,5470,5470,5470,0
|
|
20230721,112800,164943970,5470,5470,5470,5470,0
|
|
20230721,112700,164943970,5470,5460,5470,5460,121
|
|
20230721,112600,164283300,5460,5460,5460,5460,0
|
|
20230721,112500,164283300,5460,5460,5460,5460,0
|
|
20230721,112400,164283300,5460,5460,5460,5460,0
|
|
20230721,112300,164283300,5460,5460,5460,5460,0
|
|
20230721,112200,164283300,5460,5460,5460,5460,5
|
|
20230721,112100,164256000,5470,5470,5470,5470,0
|
|
20230721,112000,164256000,5470,5470,5470,5470,0
|
|
20230721,111900,164256000,5470,5470,5470,5470,0
|
|
20230721,111800,164256000,5470,5470,5470,5470,6
|
|
20230721,111700,164223180,5470,5470,5470,5470,7
|
|
20230721,111600,164184890,5460,5470,5470,5460,416
|
|
20230721,111500,161913520,5460,5460,5460,5460,8
|
|
20230721,111400,161869840,5470,5460,5470,5460,201
|
|
20230721,111300,160772370,5460,5460,5460,5460,0
|
|
20230721,111200,160772370,5460,5460,5460,5460,0
|
|
20230721,111100,160772370,5460,5460,5460,5460,221
|
|
20230721,111000,159565710,5460,5450,5460,5450,20
|
|
20230721,110900,159456700,5450,5450,5450,5450,0
|
|
20230721,110800,159456700,5450,5450,5450,5450,50
|
|
20230721,110700,159184200,5460,5460,5460,5460,6
|
|
20230721,110600,159151440,5460,5460,5460,5460,46
|
|
20230721,110500,158900280,5460,5460,5460,5460,0
|
|
20230721,110400,158900280,5460,5460,5460,5460,5
|
|
20230721,110300,158872980,5460,5450,5460,5450,83
|
|
20230721,110200,158420100,5460,5450,5460,5450,362
|
|
20230721,110100,156446530,5420,5420,5420,5420,0
|
|
20230721,110000,156446530,5420,5420,5420,5420,0
|
|
20230721,105900,156446530,5420,5420,5420,5420,0
|
|
20230721,105800,156446530,5420,5420,5420,5420,0
|
|
20230721,105700,156446530,5420,5420,5420,5420,0
|
|
20230721,105600,156446530,5420,5450,5450,5420,106
|
|
20230721,105500,155871860,5420,5420,5420,5420,2
|
|
20230721,105400,155861020,5430,5430,5430,5430,300
|
|
20230721,105300,154232020,5430,5430,5430,5430,0
|
|
20230721,105200,154232020,5430,5430,5430,5430,0
|
|
20230721,105100,154232020,5430,5430,5430,5430,0
|
|
20230721,105000,154232020,5430,5430,5430,5430,9
|
|
20230721,104900,154183150,5440,5440,5440,5440,0
|
|
20230721,104800,154183150,5440,5440,5440,5440,0
|
|
20230721,104700,154183150,5440,5440,5440,5440,10
|
|
20230721,104600,154128750,5440,5440,5440,5440,10
|
|
20230721,104500,154074350,5440,5440,5440,5440,0
|
|
20230721,104400,154074350,5440,5440,5440,5440,216
|
|
20230721,104300,152899310,5440,5450,5450,5440,91
|
|
20230721,104200,152404160,5450,5450,5450,5450,197
|
|
20230721,104100,151330510,5450,5450,5450,5450,2
|
|
20230721,104000,151319610,5450,5450,5450,5450,0
|
|
20230721,103900,151319610,5450,5450,5450,5450,2
|
|
20230721,103800,151308710,5450,5450,5450,5450,0
|
|
20230721,103700,151308710,5450,5450,5450,5450,0
|
|
20230721,103600,151308710,5450,5450,5450,5450,4
|
|
20230721,103500,151286910,5450,5450,5450,5450,3
|
|
20230721,103400,151270560,5450,5450,5450,5450,0
|
|
20230721,103300,151270560,5450,5450,5450,5450,0
|
|
20230721,103200,151270560,5450,5450,5450,5450,256
|
|
20230721,103100,149875360,5450,5450,5450,5450,2
|
|
20230721,103000,149864460,5430,5430,5430,5430,0
|
|
20230721,102900,149864460,5430,5430,5430,5430,100
|
|
20230721,102800,149321460,5430,5430,5430,5430,1
|
|
20230721,102700,149316030,5430,5430,5430,5430,1
|
|
20230721,102600,149310600,5430,5420,5430,5420,758
|
|
20230721,102500,145199140,5430,5430,5430,5430,90
|
|
20230721,102400,144710440,5430,5430,5430,5430,10
|
|
20230721,102300,144656140,5430,5430,5430,5430,0
|
|
20230721,102200,144656140,5430,5430,5430,5430,0
|
|
20230721,102100,144656140,5430,5430,5430,5430,0
|
|
20230721,102000,144656140,5430,5430,5430,5430,120
|
|
20230721,101900,144004540,5450,5450,5450,5450,0
|
|
20230721,101800,144004540,5450,5450,5450,5450,0
|
|
20230721,101700,144004540,5450,5450,5450,5450,71
|
|
20230721,101600,143617590,5450,5440,5450,5440,355
|
|
20230721,101500,141684040,5430,5430,5430,5430,12
|
|
20230721,101400,141618880,5410,5410,5410,5410,0
|
|
20230721,101300,141618880,5410,5410,5410,5410,259
|
|
20230721,101200,140217690,5410,5410,5410,5410,484
|
|
20230721,101100,137599250,5410,5410,5410,5410,0
|
|
20230721,101000,137599250,5410,5410,5410,5410,0
|
|
20230721,100900,137599250,5410,5410,5410,5410,331
|
|
20230721,100800,135808540,5410,5410,5410,5410,0
|
|
20230721,100700,135808540,5410,5420,5420,5410,308
|
|
20230721,100600,134142250,5420,5420,5420,5420,0
|
|
20230721,100500,134142250,5420,5420,5420,5420,0
|
|
20230721,100400,134142250,5420,5420,5420,5420,27
|
|
20230721,100300,133995910,5410,5410,5410,5410,0
|
|
20230721,100200,133995910,5410,5410,5410,5410,0
|
|
20230721,100100,133995910,5410,5410,5410,5410,80
|
|
20230721,100000,133563110,5410,5420,5420,5410,2050
|
|
20230721,095900,122458720,5420,5460,5460,5420,6
|
|
20230721,095800,122426000,5450,5450,5450,5450,39
|
|
20230721,095700,122213450,5420,5440,5460,5420,162
|
|
20230721,095600,121334270,5410,5420,5420,5410,1368
|
|
20230721,095500,113932490,5420,5420,5420,5420,6
|
|
20230721,095400,113899970,5420,5420,5420,5420,1
|
|
20230721,095300,113894550,5410,5420,5420,5410,214
|
|
20230721,095200,112736210,5410,5430,5430,5410,638
|
|
20230721,095100,109281810,5420,5430,5430,5420,94
|
|
20230721,095000,108772320,5420,5420,5420,5420,132
|
|
20230721,094900,108056880,5420,5450,5450,5420,1396
|
|
20230721,094800,100460870,5450,5450,5450,5450,20
|
|
20230721,094700,100351870,5450,5470,5470,5450,71
|
|
20230721,094600,99963520,5470,5470,5470,5470,2
|
|
20230721,094500,99952580,5450,5450,5450,5450,67
|
|
20230721,094400,99587430,5420,5420,5420,5420,0
|
|
20230721,094300,99587430,5420,5430,5430,5420,67
|
|
20230721,094200,99224270,5420,5440,5440,5420,50
|
|
20230721,094100,98953200,5450,5450,5450,5450,50
|
|
20230721,094000,98680700,5450,5450,5450,5450,11
|
|
20230721,093900,98620750,5450,5450,5450,5450,168
|
|
20230721,093800,97705150,5450,5450,5450,5450,200
|
|
20230721,093700,96615150,5460,5440,5460,5440,150
|
|
20230721,093600,95798820,5420,5420,5420,5420,0
|
|
20230721,093500,95798820,5420,5420,5430,5420,102
|
|
20230721,093400,95245970,5430,5430,5430,5430,200
|
|
20230721,093300,94159970,5430,5430,5430,5430,4
|
|
20230721,093200,94138250,5440,5420,5440,5420,31
|
|
20230721,093100,93970150,5420,5430,5440,5420,81
|
|
20230721,093000,93529650,5440,5440,5440,5440,2
|
|
20230721,092900,93518770,5450,5450,5450,5450,55
|
|
20230721,092800,93219020,5450,5450,5450,5450,0
|
|
20230721,092700,93219020,5450,5450,5450,5450,11
|
|
20230721,092600,93159070,5410,5410,5410,5410,10
|
|
20230721,092500,93104970,5410,5420,5420,5410,1575
|
|
20230721,092400,84577110,5460,5430,5460,5420,868
|
|
20230721,092300,79871750,5460,5460,5460,5460,1
|
|
20230721,092200,79866290,5460,5430,5460,5430,152
|
|
20230721,092100,79040870,5460,5460,5460,5460,0
|
|
20230721,092000,79040870,5460,5440,5460,5420,3134
|
|
20230721,091900,62022010,5440,5490,5490,5440,262
|
|
20230721,091800,60595350,5450,5450,5450,5450,0
|
|
20230721,091700,60595350,5450,5470,5470,5450,1141
|
|
20230721,091600,54363760,5470,5500,5500,5470,145
|
|
20230721,091500,53569370,5520,5520,5520,5520,70
|
|
20230721,091400,53182970,5520,5520,5520,5520,0
|
|
20230721,091300,53182970,5520,5520,5520,5520,2
|
|
20230721,091200,53171930,5510,5510,5510,5510,2
|
|
20230721,091100,53160910,5500,5490,5500,5490,322
|
|
20230721,091000,51391390,5490,5490,5490,5490,244
|
|
20230721,090900,50051830,5450,5480,5480,5450,2760
|
|
20230721,090800,34992750,5480,5500,5500,5480,349
|
|
20230721,090700,33080150,5480,5480,5480,5480,0
|
|
20230721,090600,33080150,5480,5490,5500,5480,950
|
|
20230721,090500,27870910,5480,5470,5480,5470,464
|
|
20230721,090400,25330920,5480,5490,5490,5480,1232
|
|
20230721,090300,18579500,5490,5480,5500,5480,7
|
|
20230721,090200,18541080,5470,5420,5470,5420,12
|
|
20230721,090100,18475740,5400,5490,5530,5350,1223
|
|
20230721,090000,11826630,5490,5490,5500,5490,2154
|