628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192500,243646220,5070,5070,5070,5070,2061
|
|
20230705,192400,243646220,5070,5070,5070,5070,0
|
|
20230705,192300,243646220,5070,5070,5070,5070,0
|
|
20230705,192200,243646220,5070,5070,5070,5070,0
|
|
20230705,192100,243646220,5070,5070,5070,5070,0
|
|
20230705,192000,243646220,5070,5070,5070,5070,0
|
|
20230705,191900,243646220,5070,5070,5070,5070,0
|
|
20230705,191800,243646220,5070,5070,5070,5070,0
|
|
20230705,191700,243646220,5070,5070,5070,5070,0
|
|
20230705,191600,243646220,5070,5070,5070,5070,0
|
|
20230705,191500,243646220,5070,5070,5070,5070,0
|
|
20230705,191400,243646220,5070,5070,5070,5070,0
|
|
20230705,191300,243646220,5070,5070,5070,5070,0
|
|
20230705,191200,243646220,5070,5070,5070,5070,0
|
|
20230705,191100,243646220,5070,5070,5070,5070,0
|
|
20230705,191000,243646220,5070,5070,5070,5070,0
|
|
20230705,190900,243646220,5070,5070,5070,5070,0
|
|
20230705,190800,243646220,5070,5070,5070,5070,0
|
|
20230705,190700,243646220,5070,5070,5070,5070,0
|
|
20230705,190600,243646220,5070,5070,5070,5070,0
|
|
20230705,190500,243646220,5070,5070,5070,5070,0
|
|
20230705,190400,243646220,5070,5070,5070,5070,0
|
|
20230705,190300,243646220,5070,5070,5070,5070,0
|
|
20230705,190200,243646220,5070,5070,5070,5070,0
|
|
20230705,190100,243646220,5070,5070,5070,5070,0
|
|
20230705,190000,243646220,5070,5070,5070,5070,0
|
|
20230705,185900,243646220,5070,5070,5070,5070,0
|
|
20230705,185800,243646220,5070,5070,5070,5070,0
|
|
20230705,185700,243646220,5070,5070,5070,5070,0
|
|
20230705,185600,243646220,5070,5070,5070,5070,0
|
|
20230705,185500,243646220,5070,5070,5070,5070,2061
|
|
20230705,185400,243646220,5070,5070,5070,5070,0
|
|
20230705,185300,243646220,5070,5070,5070,5070,0
|
|
20230705,185200,243646220,5070,5070,5070,5070,0
|
|
20230705,185100,243646220,5070,5070,5070,5070,0
|
|
20230705,185000,243646220,5070,5070,5070,5070,0
|
|
20230705,184900,243646220,5070,5070,5070,5070,0
|
|
20230705,184800,243646220,5070,5070,5070,5070,0
|
|
20230705,184700,243646220,5070,5070,5070,5070,0
|
|
20230705,184600,243646220,5070,5070,5070,5070,0
|
|
20230705,184500,243646220,5070,5070,5070,5070,0
|
|
20230705,184400,243646220,5070,5070,5070,5070,0
|
|
20230705,184300,243646220,5070,5070,5070,5070,0
|
|
20230705,184200,243646220,5070,5070,5070,5070,0
|
|
20230705,184100,243646220,5070,5070,5070,5070,0
|
|
20230705,184000,243646220,5070,5070,5070,5070,0
|
|
20230705,183900,243646220,5070,5070,5070,5070,0
|
|
20230705,183800,243646220,5070,5070,5070,5070,0
|
|
20230705,183700,243646220,5070,5070,5070,5070,0
|
|
20230705,183600,243646220,5070,5070,5070,5070,0
|
|
20230705,183500,243646220,5070,5070,5070,5070,0
|
|
20230705,183400,243646220,5070,5070,5070,5070,0
|
|
20230705,183300,243646220,5070,5070,5070,5070,0
|
|
20230705,183200,243646220,5070,5070,5070,5070,0
|
|
20230705,183100,243646220,5070,5070,5070,5070,0
|
|
20230705,183000,243646220,5070,5070,5070,5070,0
|
|
20230705,182900,243646220,5070,5070,5070,5070,0
|
|
20230705,182800,243646220,5070,5070,5070,5070,0
|
|
20230705,182700,243646220,5070,5070,5070,5070,0
|
|
20230705,182600,243646220,5070,5070,5070,5070,0
|
|
20230705,182500,243646220,5070,5070,5070,5070,2061
|
|
20230705,182400,243646220,5070,5070,5070,5070,0
|
|
20230705,182300,243646220,5070,5070,5070,5070,0
|
|
20230705,182200,243646220,5070,5070,5070,5070,0
|
|
20230705,182100,243646220,5070,5070,5070,5070,0
|
|
20230705,182000,243646220,5070,5070,5070,5070,0
|
|
20230705,181900,243646220,5070,5070,5070,5070,0
|
|
20230705,181800,243646220,5070,5070,5070,5070,0
|
|
20230705,181700,243646220,5070,5070,5070,5070,0
|
|
20230705,181600,243646220,5070,5070,5070,5070,0
|
|
20230705,181500,243646220,5070,5070,5070,5070,0
|
|
20230705,181400,243646220,5070,5070,5070,5070,0
|
|
20230705,181300,243646220,5070,5070,5070,5070,0
|
|
20230705,181200,243646220,5070,5070,5070,5070,0
|
|
20230705,181100,243646220,5070,5070,5070,5070,0
|
|
20230705,181000,243646220,5070,5070,5070,5070,0
|
|
20230705,180900,243646220,5070,5070,5070,5070,0
|
|
20230705,180800,243646220,5070,5070,5070,5070,0
|
|
20230705,180700,243646220,5070,5070,5070,5070,0
|
|
20230705,180600,243646220,5070,5070,5070,5070,0
|
|
20230705,180500,243646220,5070,5070,5070,5070,0
|
|
20230705,180400,243646220,5070,5070,5070,5070,0
|
|
20230705,180300,243646220,5070,5070,5070,5070,0
|
|
20230705,180200,243646220,5070,5070,5070,5070,0
|
|
20230705,180100,243646220,5070,5070,5070,5070,0
|
|
20230705,180000,243646220,5070,5070,5070,5070,0
|
|
20230705,175900,243646220,5070,5070,5070,5070,0
|
|
20230705,175800,243646220,5070,5070,5070,5070,0
|
|
20230705,175700,243646220,5070,5070,5070,5070,0
|
|
20230705,175600,243646220,5070,5070,5070,5070,0
|
|
20230705,175500,243646220,5070,5070,5070,5070,2061
|
|
20230705,175400,243646220,5070,5070,5070,5070,0
|
|
20230705,175300,243646220,5070,5070,5070,5070,0
|
|
20230705,175200,243646220,5070,5070,5070,5070,0
|
|
20230705,175100,243646220,5070,5070,5070,5070,0
|
|
20230705,175000,243646220,5070,5070,5070,5070,0
|
|
20230705,174900,243646220,5070,5070,5070,5070,0
|
|
20230705,174800,243646220,5070,5070,5070,5070,0
|
|
20230705,174700,243646220,5070,5070,5070,5070,0
|
|
20230705,174600,243646220,5070,5070,5070,5070,0
|
|
20230705,174500,243646220,5070,5070,5070,5070,0
|
|
20230705,174400,243646220,5070,5070,5070,5070,0
|
|
20230705,174300,243646220,5070,5070,5070,5070,0
|
|
20230705,174200,243646220,5070,5070,5070,5070,0
|
|
20230705,174100,243646220,5070,5070,5070,5070,0
|
|
20230705,174000,243646220,5070,5070,5070,5070,0
|
|
20230705,173900,243646220,5070,5070,5070,5070,0
|
|
20230705,173800,243646220,5070,5070,5070,5070,0
|
|
20230705,173700,243646220,5070,5070,5070,5070,0
|
|
20230705,173600,243646220,5070,5070,5070,5070,0
|
|
20230705,173500,243646220,5070,5070,5070,5070,0
|
|
20230705,173400,243646220,5070,5070,5070,5070,0
|
|
20230705,173300,243646220,5070,5070,5070,5070,0
|
|
20230705,173200,243646220,5070,5070,5070,5070,0
|
|
20230705,173100,243646220,5070,5070,5070,5070,0
|
|
20230705,173000,243646220,5070,5070,5070,5070,0
|
|
20230705,172900,243646220,5070,5070,5070,5070,0
|
|
20230705,172800,243646220,5070,5070,5070,5070,0
|
|
20230705,172700,243646220,5070,5070,5070,5070,0
|
|
20230705,172600,243646220,5070,5070,5070,5070,0
|
|
20230705,172500,243646220,5070,5070,5070,5070,2061
|
|
20230705,172400,243646220,5070,5070,5070,5070,0
|
|
20230705,172300,243646220,5070,5070,5070,5070,0
|
|
20230705,172200,243646220,5070,5070,5070,5070,0
|
|
20230705,172100,243646220,5070,5070,5070,5070,0
|
|
20230705,172000,243646220,5070,5070,5070,5070,0
|
|
20230705,171900,243646220,5070,5070,5070,5070,0
|
|
20230705,171800,243646220,5070,5070,5070,5070,0
|
|
20230705,171700,243646220,5070,5070,5070,5070,0
|
|
20230705,171600,243646220,5070,5070,5070,5070,0
|
|
20230705,171500,243646220,5070,5070,5070,5070,0
|
|
20230705,171400,243646220,5070,5070,5070,5070,0
|
|
20230705,171300,243646220,5070,5070,5070,5070,0
|
|
20230705,171200,243646220,5070,5070,5070,5070,0
|
|
20230705,171100,243646220,5070,5070,5070,5070,0
|
|
20230705,171000,243646220,5070,5070,5070,5070,0
|
|
20230705,170900,243646220,5070,5070,5070,5070,0
|
|
20230705,170800,243646220,5070,5070,5070,5070,0
|
|
20230705,170700,243646220,5070,5070,5070,5070,0
|
|
20230705,170600,243646220,5070,5070,5070,5070,0
|
|
20230705,170500,243646220,5070,5070,5070,5070,0
|
|
20230705,170400,243646220,5070,5070,5070,5070,0
|
|
20230705,170300,243646220,5070,5070,5070,5070,0
|
|
20230705,170200,243646220,5070,5070,5070,5070,0
|
|
20230705,170100,243646220,5070,5070,5070,5070,0
|
|
20230705,170000,243646220,5070,5070,5070,5070,0
|
|
20230705,165900,243646220,5070,5070,5070,5070,0
|
|
20230705,165800,243646220,5070,5070,5070,5070,0
|
|
20230705,165700,243646220,5070,5070,5070,5070,0
|
|
20230705,165600,243646220,5070,5070,5070,5070,0
|
|
20230705,165500,243646220,5070,5070,5070,5070,2061
|
|
20230705,165400,243646220,5070,5070,5070,5070,0
|
|
20230705,165300,243646220,5070,5070,5070,5070,0
|
|
20230705,165200,243646220,5070,5070,5070,5070,0
|
|
20230705,165100,243646220,5070,5070,5070,5070,0
|
|
20230705,165000,243646220,5070,5070,5070,5070,0
|
|
20230705,164900,243646220,5070,5070,5070,5070,0
|
|
20230705,164800,243646220,5070,5070,5070,5070,0
|
|
20230705,164700,243646220,5070,5070,5070,5070,0
|
|
20230705,164600,243646220,5070,5070,5070,5070,0
|
|
20230705,164500,243646220,5070,5070,5070,5070,0
|
|
20230705,164400,243646220,5070,5070,5070,5070,0
|
|
20230705,164300,243646220,5070,5070,5070,5070,0
|
|
20230705,164200,243646220,5070,5070,5070,5070,0
|
|
20230705,164100,243646220,5070,5070,5070,5070,0
|
|
20230705,164000,243646220,5070,5070,5070,5070,0
|
|
20230705,163900,243646220,5070,5070,5070,5070,0
|
|
20230705,163800,243646220,5070,5070,5070,5070,0
|
|
20230705,163700,243646220,5070,5070,5070,5070,0
|
|
20230705,163600,243646220,5070,5070,5070,5070,0
|
|
20230705,163500,243646220,5070,5070,5070,5070,0
|
|
20230705,163400,243646220,5070,5070,5070,5070,0
|
|
20230705,163300,243646220,5070,5070,5070,5070,0
|
|
20230705,163200,243646220,5070,5070,5070,5070,0
|
|
20230705,163100,243646220,5070,5070,5070,5070,0
|
|
20230705,163000,243646220,5070,5070,5070,5070,0
|
|
20230705,162900,243646220,5070,5070,5070,5070,0
|
|
20230705,162800,243646220,5070,5070,5070,5070,0
|
|
20230705,162700,243646220,5070,5070,5070,5070,0
|
|
20230705,162600,243646220,5070,5070,5070,5070,0
|
|
20230705,162500,243646220,5070,5070,5070,5070,2061
|
|
20230705,162400,243646220,5070,5070,5070,5070,0
|
|
20230705,162300,243646220,5070,5070,5070,5070,0
|
|
20230705,162200,243646220,5070,5070,5070,5070,0
|
|
20230705,162100,243646220,5070,5070,5070,5070,0
|
|
20230705,162000,243646220,5070,5070,5070,5070,0
|
|
20230705,161900,243646220,5070,5070,5070,5070,0
|
|
20230705,161800,243646220,5070,5070,5070,5070,0
|
|
20230705,161700,243646220,5070,5070,5070,5070,0
|
|
20230705,161600,243646220,5070,5070,5070,5070,0
|
|
20230705,161500,243646220,5070,5070,5070,5070,0
|
|
20230705,161400,243646220,5070,5070,5070,5070,0
|
|
20230705,161300,243646220,5070,5070,5070,5070,0
|
|
20230705,161200,243646220,5070,5070,5070,5070,0
|
|
20230705,161100,243646220,5070,5070,5070,5070,0
|
|
20230705,161000,243646220,5070,5070,5070,5070,0
|
|
20230705,160900,243646220,5070,5070,5070,5070,0
|
|
20230705,160800,243646220,5070,5070,5070,5070,0
|
|
20230705,160700,243646220,5070,5070,5070,5070,0
|
|
20230705,160600,243646220,5070,5070,5070,5070,0
|
|
20230705,160500,243646220,5070,5070,5070,5070,0
|
|
20230705,160400,243646220,5070,5070,5070,5070,0
|
|
20230705,160300,243646220,5070,5070,5070,5070,0
|
|
20230705,160200,243646220,5070,5070,5070,5070,0
|
|
20230705,160100,243646220,5070,5070,5070,5070,0
|
|
20230705,160000,243646220,5070,5070,5070,5070,0
|
|
20230705,155900,243646220,5070,5070,5070,5070,0
|
|
20230705,155800,243646220,5070,5070,5070,5070,0
|
|
20230705,155700,243646220,5070,5070,5070,5070,0
|
|
20230705,155600,243646220,5070,5070,5070,5070,0
|
|
20230705,155500,243646220,5070,5070,5070,5070,2061
|
|
20230705,155400,243646220,5070,5070,5070,5070,0
|
|
20230705,155300,243646220,5070,5070,5070,5070,0
|
|
20230705,155200,243646220,5070,5070,5070,5070,0
|
|
20230705,155100,243646220,5070,5070,5070,5070,0
|
|
20230705,155000,243646220,5070,5070,5070,5070,0
|
|
20230705,154900,243646220,5070,5070,5070,5070,0
|
|
20230705,154800,243646220,5070,5070,5070,5070,0
|
|
20230705,154700,243646220,5070,5070,5070,5070,0
|
|
20230705,154600,243646220,5070,5070,5070,5070,0
|
|
20230705,154500,243646220,5070,5070,5070,5070,0
|
|
20230705,154400,243646220,5070,5070,5070,5070,0
|
|
20230705,154300,243646220,5070,5070,5070,5070,0
|
|
20230705,154200,243646220,5070,5070,5070,5070,0
|
|
20230705,154100,243646220,5070,5070,5070,5070,0
|
|
20230705,154000,243646220,5070,5070,5070,5070,0
|
|
20230705,153900,243646220,5070,5070,5070,5070,0
|
|
20230705,153800,243646220,5070,5070,5070,5070,0
|
|
20230705,153700,243646220,5070,5070,5070,5070,0
|
|
20230705,153600,243646220,5070,5070,5070,5070,0
|
|
20230705,153500,243646220,5070,5070,5070,5070,0
|
|
20230705,153400,243646220,5070,5070,5070,5070,0
|
|
20230705,153300,243646220,5070,5070,5070,5070,0
|
|
20230705,153200,243646220,5070,5070,5070,5070,0
|
|
20230705,153100,243646220,5070,5070,5070,5070,0
|
|
20230705,153000,243646220,5070,5070,5070,5070,2061
|
|
20230705,152900,233196950,5070,5070,5070,5070,0
|
|
20230705,152800,233196950,5070,5070,5070,5070,0
|
|
20230705,152700,233196950,5070,5070,5070,5070,0
|
|
20230705,152600,233196950,5070,5070,5070,5070,0
|
|
20230705,152500,233196950,5070,5070,5070,5070,0
|
|
20230705,152400,233196950,5070,5070,5070,5070,0
|
|
20230705,152300,233196950,5070,5070,5070,5070,0
|
|
20230705,152200,233196950,5070,5070,5070,5070,0
|
|
20230705,152100,233196950,5070,5070,5070,5070,0
|
|
20230705,152000,233196950,5070,5070,5070,5070,0
|
|
20230705,151900,233196950,5070,5070,5070,5070,127
|
|
20230705,151800,232553060,5080,5080,5080,5080,1
|
|
20230705,151700,232547980,5070,5070,5070,5070,316
|
|
20230705,151600,230945860,5080,5080,5080,5080,43
|
|
20230705,151500,230727420,5090,5090,5090,5090,0
|
|
20230705,151400,230727420,5090,5090,5090,5090,0
|
|
20230705,151300,230727420,5090,5080,5090,5080,378
|
|
20230705,151200,228806210,5080,5080,5080,5080,0
|
|
20230705,151100,228806210,5080,5090,5090,5080,164
|
|
20230705,151000,227972890,5080,5080,5080,5080,704
|
|
20230705,150900,224396570,5080,5080,5080,5080,100
|
|
20230705,150800,223888570,5080,5080,5080,5080,0
|
|
20230705,150700,223888570,5080,5080,5080,5080,0
|
|
20230705,150600,223888570,5080,5080,5080,5080,0
|
|
20230705,150500,223888570,5080,5080,5080,5080,0
|
|
20230705,150400,223888570,5080,5090,5090,5080,46
|
|
20230705,150300,223654730,5090,5090,5090,5090,50
|
|
20230705,150200,223400230,5090,5090,5090,5090,0
|
|
20230705,150100,223400230,5090,5090,5090,5090,5
|
|
20230705,150000,223374780,5090,5090,5090,5090,1
|
|
20230705,145900,223369690,5070,5080,5090,5070,203
|
|
20230705,145800,222337480,5070,5070,5070,5070,0
|
|
20230705,145700,222337480,5070,5070,5070,5070,0
|
|
20230705,145600,222337480,5070,5070,5070,5070,1
|
|
20230705,145500,222332410,5080,5080,5100,5080,141
|
|
20230705,145400,221616090,5100,5100,5100,5100,0
|
|
20230705,145300,221616090,5100,5100,5100,5100,0
|
|
20230705,145200,221616090,5100,5100,5100,5100,0
|
|
20230705,145100,221616090,5100,5100,5100,5100,0
|
|
20230705,145000,221616090,5100,5100,5100,5100,15
|
|
20230705,144900,221539590,5100,5100,5100,5100,13
|
|
20230705,144800,221473290,5080,5080,5080,5080,115
|
|
20230705,144700,220889090,5080,5080,5080,5080,1005
|
|
20230705,144600,215783690,5080,5080,5080,5080,0
|
|
20230705,144500,215783690,5080,5080,5080,5080,5
|
|
20230705,144400,215758290,5080,5070,5080,5070,276
|
|
20230705,144300,214358950,5070,5070,5070,5070,0
|
|
20230705,144200,214358950,5070,5070,5070,5070,0
|
|
20230705,144100,214358950,5070,5070,5070,5070,0
|
|
20230705,144000,214358950,5070,5070,5070,5070,15
|
|
20230705,143900,214282900,5070,5070,5070,5070,0
|
|
20230705,143800,214282900,5070,5070,5070,5070,0
|
|
20230705,143700,214282900,5070,5080,5080,5070,1192
|
|
20230705,143600,208239380,5080,5080,5080,5080,100
|
|
20230705,143500,207731380,5080,5080,5080,5080,89
|
|
20230705,143400,207279260,5080,5080,5080,5080,0
|
|
20230705,143300,207279260,5080,5080,5080,5080,0
|
|
20230705,143200,207279260,5080,5080,5080,5080,0
|
|
20230705,143100,207279260,5080,5080,5080,5080,6
|
|
20230705,143000,207248780,5070,5080,5080,5070,35
|
|
20230705,142900,207071090,5070,5070,5070,5070,0
|
|
20230705,142800,207071090,5070,5070,5070,5070,0
|
|
20230705,142700,207071090,5070,5070,5070,5070,0
|
|
20230705,142600,207071090,5070,5080,5080,5070,1495
|
|
20230705,142500,199480840,5080,5080,5080,5080,4
|
|
20230705,142400,199460520,5080,5080,5080,5080,1
|
|
20230705,142300,199455440,5090,5090,5090,5090,0
|
|
20230705,142200,199455440,5090,5090,5090,5090,0
|
|
20230705,142100,199455440,5090,5090,5090,5090,19
|
|
20230705,142000,199358730,5090,5090,5090,5090,0
|
|
20230705,141900,199358730,5090,5090,5090,5090,104
|
|
20230705,141800,198829370,5090,5090,5090,5090,0
|
|
20230705,141700,198829370,5090,5090,5090,5090,0
|
|
20230705,141600,198829370,5090,5080,5090,5080,51
|
|
20230705,141500,198570280,5090,5090,5090,5090,0
|
|
20230705,141400,198570280,5090,5090,5090,5080,194
|
|
20230705,141300,197584660,5090,5090,5090,5090,35
|
|
20230705,141200,197406510,5090,5090,5090,5090,0
|
|
20230705,141100,197406510,5090,5090,5090,5090,0
|
|
20230705,141000,197406510,5090,5080,5090,5080,306
|
|
20230705,140900,195851530,5080,5080,5080,5080,225
|
|
20230705,140800,194708530,5090,5090,5090,5090,2
|
|
20230705,140700,194698350,5090,5090,5090,5090,1500
|
|
20230705,140600,187063350,5080,5090,5090,5080,298
|
|
20230705,140500,185549460,5080,5080,5080,5080,0
|
|
20230705,140400,185549460,5080,5100,5100,5080,206
|
|
20230705,140300,184499860,5100,5100,5100,5100,0
|
|
20230705,140200,184499860,5100,5100,5100,5100,0
|
|
20230705,140100,184499860,5100,5100,5100,5100,0
|
|
20230705,140000,184499860,5100,5100,5100,5100,14
|
|
20230705,135900,184428460,5100,5100,5100,5090,48
|
|
20230705,135800,184183670,5090,5090,5090,5090,2978
|
|
20230705,135700,169025650,5090,5090,5090,5090,2
|
|
20230705,135600,169015470,5100,5100,5100,5100,0
|
|
20230705,135500,169015470,5100,5100,5100,5100,5
|
|
20230705,135400,168989970,5100,5100,5100,5100,7
|
|
20230705,135300,168954270,5090,5090,5090,5090,100
|
|
20230705,135200,168445270,5100,5100,5100,5100,6
|
|
20230705,135100,168414670,5100,5100,5100,5100,424
|
|
20230705,135000,166252270,5100,5100,5100,5100,0
|
|
20230705,134900,166252270,5100,5110,5110,5100,6
|
|
20230705,134800,166221630,5100,5110,5110,5100,3
|
|
20230705,134700,166206320,5100,5100,5100,5100,0
|
|
20230705,134600,166206320,5100,5100,5100,5100,7
|
|
20230705,134500,166170620,5100,5100,5100,5100,1
|
|
20230705,134400,166165520,5100,5100,5100,5100,2
|
|
20230705,134300,166155320,5090,5090,5090,5090,0
|
|
20230705,134200,166155320,5090,5090,5090,5090,0
|
|
20230705,134100,166155320,5090,5090,5090,5090,58
|
|
20230705,134000,165860100,5090,5090,5090,5090,512
|
|
20230705,133900,163254020,5080,5080,5080,5080,223
|
|
20230705,133800,162121180,5090,5090,5090,5090,1
|
|
20230705,133700,162116090,5090,5090,5090,5090,5
|
|
20230705,133600,162090640,5110,5110,5110,5110,0
|
|
20230705,133500,162090640,5110,5090,5110,5090,3
|
|
20230705,133400,162075330,5110,5100,5110,5090,3
|
|
20230705,133300,162060030,5110,5090,5110,5090,6
|
|
20230705,133200,162029470,5090,5110,5110,5090,126
|
|
20230705,133100,161388110,5110,5110,5110,5110,0
|
|
20230705,133000,161388110,5110,5110,5110,5110,1
|
|
20230705,132900,161383000,5090,5090,5090,5090,63
|
|
20230705,132800,161062330,5090,5090,5090,5090,0
|
|
20230705,132700,161062330,5090,5090,5090,5090,0
|
|
20230705,132600,161062330,5090,5090,5090,5090,120
|
|
20230705,132500,160451530,5090,5090,5090,5090,13
|
|
20230705,132400,160385360,5090,5090,5090,5090,10
|
|
20230705,132300,160334460,5090,5090,5090,5090,0
|
|
20230705,132200,160334460,5090,5090,5090,5090,0
|
|
20230705,132100,160334460,5090,5090,5090,5090,2
|
|
20230705,132000,160324280,5090,5090,5100,5090,6
|
|
20230705,131900,160293730,5090,5090,5090,5090,30
|
|
20230705,131800,160141030,5100,5100,5100,5100,1
|
|
20230705,131700,160135930,5090,5090,5090,5090,65
|
|
20230705,131600,159805080,5090,5090,5090,5090,2
|
|
20230705,131500,159794900,5090,5090,5090,5090,0
|
|
20230705,131400,159794900,5090,5090,5090,5090,95
|
|
20230705,131300,159311350,5090,5080,5090,5080,33
|
|
20230705,131200,159143660,5090,5110,5110,5080,282
|
|
20230705,131100,157707290,5100,5100,5100,5100,1
|
|
20230705,131000,157702190,5120,5120,5120,5120,0
|
|
20230705,130900,157702190,5120,5120,5120,5120,0
|
|
20230705,130800,157702190,5120,5120,5120,5120,1
|
|
20230705,130700,157697070,5080,5110,5110,5080,4230
|
|
20230705,130600,136157750,5110,5110,5110,5110,1257
|
|
20230705,130500,129734480,5110,5120,5120,5110,260
|
|
20230705,130400,128405680,5130,5130,5130,5130,0
|
|
20230705,130300,128405680,5130,5130,5130,5130,0
|
|
20230705,130200,128405680,5130,5130,5130,5130,0
|
|
20230705,130100,128405680,5130,5130,5130,5130,10
|
|
20230705,130000,128354380,5130,5130,5130,5110,59
|
|
20230705,125900,128051890,5110,5100,5110,5100,668
|
|
20230705,125800,124638510,5110,5110,5110,5110,28
|
|
20230705,125700,124495430,5110,5100,5110,5100,1295
|
|
20230705,125600,117890900,5110,5110,5110,5110,1
|
|
20230705,125500,117885790,5100,5100,5100,5100,1
|
|
20230705,125400,117880690,5100,5100,5100,5100,0
|
|
20230705,125300,117880690,5100,5100,5100,5100,4
|
|
20230705,125200,117860290,5110,5110,5110,5110,0
|
|
20230705,125100,117860290,5110,5110,5110,5110,0
|
|
20230705,125000,117860290,5110,5110,5110,5110,110
|
|
20230705,124900,117298190,5110,5110,5110,5110,0
|
|
20230705,124800,117298190,5110,5110,5110,5110,882
|
|
20230705,124700,112791170,5110,5110,5110,5110,1
|
|
20230705,124600,112786060,5110,5110,5110,5110,0
|
|
20230705,124500,112786060,5110,5110,5110,5110,0
|
|
20230705,124400,112786060,5110,5110,5110,5110,16
|
|
20230705,124300,112704300,5110,5110,5110,5110,1
|
|
20230705,124200,112699190,5110,5110,5110,5110,0
|
|
20230705,124100,112699190,5110,5110,5110,5110,1
|
|
20230705,124000,112694080,5100,5110,5110,5100,256
|
|
20230705,123900,111388470,5130,5130,5130,5130,0
|
|
20230705,123800,111388470,5130,5100,5130,5100,3
|
|
20230705,123700,111373140,5100,5100,5100,5100,0
|
|
20230705,123600,111373140,5100,5120,5120,5100,1866
|
|
20230705,123500,101849800,5110,5110,5110,5110,0
|
|
20230705,123400,101849800,5110,5110,5110,5110,0
|
|
20230705,123300,101849800,5110,5110,5110,5110,100
|
|
20230705,123200,101338800,5120,5120,5120,5120,0
|
|
20230705,123100,101338800,5120,5120,5120,5120,20
|
|
20230705,123000,101236400,5130,5130,5130,5130,0
|
|
20230705,122900,101236400,5130,5130,5130,5130,1
|
|
20230705,122800,101231270,5110,5130,5130,5110,370
|
|
20230705,122700,99340520,5130,5130,5130,5130,0
|
|
20230705,122600,99340520,5130,5110,5130,5110,56
|
|
20230705,122500,99054340,5130,5130,5130,5130,0
|
|
20230705,122400,99054340,5130,5130,5130,5130,0
|
|
20230705,122300,99054340,5130,5130,5130,5130,0
|
|
20230705,122200,99054340,5130,5130,5130,5130,0
|
|
20230705,122100,99054340,5130,5120,5130,5120,785
|
|
20230705,122000,95034670,5110,5110,5110,5110,0
|
|
20230705,121900,95034670,5110,5110,5110,5110,43
|
|
20230705,121800,94814940,5110,5110,5110,5110,0
|
|
20230705,121700,94814940,5110,5110,5110,5110,98
|
|
20230705,121600,94314160,5110,5110,5110,5110,3
|
|
20230705,121500,94298830,5120,5120,5120,5120,0
|
|
20230705,121400,94298830,5120,5120,5120,5120,0
|
|
20230705,121300,94298830,5120,5120,5120,5120,16
|
|
20230705,121200,94216910,5110,5110,5110,5110,1
|
|
20230705,121100,94211800,5110,5110,5110,5110,0
|
|
20230705,121000,94211800,5110,5110,5110,5110,0
|
|
20230705,120900,94211800,5110,5110,5110,5110,3
|
|
20230705,120800,94196470,5110,5110,5110,5110,25
|
|
20230705,120700,94068720,5110,5110,5110,5110,0
|
|
20230705,120600,94068720,5110,5110,5110,5110,0
|
|
20230705,120500,94068720,5110,5110,5110,5110,66
|
|
20230705,120400,93731460,5110,5110,5110,5110,102
|
|
20230705,120300,93210240,5110,5110,5110,5110,200
|
|
20230705,120200,92188240,5110,5110,5110,5110,0
|
|
20230705,120100,92188240,5110,5110,5110,5110,1
|
|
20230705,120000,92183130,5110,5110,5110,5110,17
|
|
20230705,115900,92096260,5110,5110,5110,5110,0
|
|
20230705,115800,92096260,5110,5110,5110,5110,0
|
|
20230705,115700,92096260,5110,5110,5110,5110,0
|
|
20230705,115600,92096260,5110,5110,5110,5110,1
|
|
20230705,115500,92091150,5100,5100,5100,5100,1
|
|
20230705,115400,92086050,5100,5100,5100,5100,12
|
|
20230705,115300,92024850,5110,5110,5110,5110,12
|
|
20230705,115200,91963530,5110,5110,5110,5110,0
|
|
20230705,115100,91963530,5110,5110,5110,5110,0
|
|
20230705,115000,91963530,5110,5110,5110,5110,0
|
|
20230705,114900,91963530,5110,5110,5110,5110,0
|
|
20230705,114800,91963530,5110,5110,5110,5110,0
|
|
20230705,114700,91963530,5110,5110,5110,5110,0
|
|
20230705,114600,91963530,5110,5110,5110,5110,19
|
|
20230705,114500,91866440,5110,5110,5110,5110,0
|
|
20230705,114400,91866440,5110,5110,5110,5110,0
|
|
20230705,114300,91866440,5110,5110,5110,5110,0
|
|
20230705,114200,91866440,5110,5110,5110,5110,0
|
|
20230705,114100,91866440,5110,5100,5110,5100,257
|
|
20230705,114000,90555730,5100,5100,5100,5100,513
|
|
20230705,113900,87939430,5110,5110,5110,5110,50
|
|
20230705,113800,87683930,5120,5120,5120,5120,0
|
|
20230705,113700,87683930,5120,5120,5120,5120,0
|
|
20230705,113600,87683930,5120,5120,5120,5120,0
|
|
20230705,113500,87683930,5120,5100,5120,5100,2
|
|
20230705,113400,87673710,5100,5100,5100,5100,0
|
|
20230705,113300,87673710,5100,5100,5100,5100,0
|
|
20230705,113200,87673710,5100,5100,5100,5100,0
|
|
20230705,113100,87673710,5100,5100,5100,5100,0
|
|
20230705,113000,87673710,5100,5100,5100,5100,0
|
|
20230705,112900,87673710,5100,5110,5110,5100,43
|
|
20230705,112800,87454210,5110,5110,5110,5110,0
|
|
20230705,112700,87454210,5110,5110,5110,5110,5
|
|
20230705,112600,87428660,5110,5110,5110,5110,3
|
|
20230705,112500,87413330,5120,5110,5120,5110,7
|
|
20230705,112400,87377550,5120,5120,5120,5120,2
|
|
20230705,112300,87367310,5100,5100,5100,5100,373
|
|
20230705,112200,85465010,5100,5100,5100,5100,0
|
|
20230705,112100,85465010,5100,5100,5100,5100,1
|
|
20230705,112000,85459910,5120,5110,5120,5110,21
|
|
20230705,111900,85352590,5100,5100,5100,5100,10
|
|
20230705,111800,85301590,5110,5110,5110,5110,1
|
|
20230705,111700,85296480,5110,5120,5120,5110,187
|
|
20230705,111600,84339940,5120,5120,5120,5120,0
|
|
20230705,111500,84339940,5120,5120,5120,5120,0
|
|
20230705,111400,84339940,5120,5110,5120,5110,2
|
|
20230705,111300,84329710,5110,5110,5110,5110,3
|
|
20230705,111200,84314380,5120,5120,5120,5120,6
|
|
20230705,111100,84283660,5110,5110,5110,5110,55
|
|
20230705,111000,84002610,5110,5110,5110,5110,162
|
|
20230705,110900,83174790,5110,5110,5110,5110,10
|
|
20230705,110800,83123690,5110,5110,5110,5110,0
|
|
20230705,110700,83123690,5110,5110,5110,5110,40
|
|
20230705,110600,82919290,5100,5100,5100,5100,1088
|
|
20230705,110500,77370490,5100,5100,5100,5100,25
|
|
20230705,110400,77242990,5100,5100,5100,5100,0
|
|
20230705,110300,77242990,5100,5100,5100,5100,2
|
|
20230705,110200,77232790,5100,5100,5100,5100,23
|
|
20230705,110100,77115490,5100,5100,5100,5100,2
|
|
20230705,110000,77105290,5090,5090,5100,5090,23
|
|
20230705,105900,76988210,5100,5090,5100,5090,38
|
|
20230705,105800,76794500,5100,5100,5100,5100,2
|
|
20230705,105700,76784300,5100,5100,5100,5100,1
|
|
20230705,105600,76779200,5100,5100,5100,5100,1548
|
|
20230705,105500,68884400,5110,5100,5110,5100,30
|
|
20230705,105400,68731110,5110,5110,5110,5110,6
|
|
20230705,105300,68700450,5110,5110,5110,5100,738
|
|
20230705,105200,64935830,5110,5110,5110,5110,7
|
|
20230705,105100,64900060,5110,5110,5110,5110,127
|
|
20230705,105000,64251090,5110,5110,5110,5110,0
|
|
20230705,104900,64251090,5110,5110,5110,5110,0
|
|
20230705,104800,64251090,5110,5110,5110,5110,0
|
|
20230705,104700,64251090,5110,5110,5110,5110,0
|
|
20230705,104600,64251090,5110,5110,5110,5110,0
|
|
20230705,104500,64251090,5110,5110,5110,5110,0
|
|
20230705,104400,64251090,5110,5110,5110,5110,2
|
|
20230705,104300,64240870,5110,5110,5110,5110,0
|
|
20230705,104200,64240870,5110,5110,5110,5110,0
|
|
20230705,104100,64240870,5110,5110,5110,5110,0
|
|
20230705,104000,64240870,5110,5120,5120,5110,113
|
|
20230705,103900,63663390,5120,5120,5120,5120,0
|
|
20230705,103800,63663390,5120,5120,5120,5120,20
|
|
20230705,103700,63560990,5120,5120,5120,5120,25
|
|
20230705,103600,63432990,5110,5110,5110,5110,0
|
|
20230705,103500,63432990,5110,5110,5110,5110,0
|
|
20230705,103400,63432990,5110,5110,5110,5110,0
|
|
20230705,103300,63432990,5110,5110,5110,5110,262
|
|
20230705,103200,62094170,5110,5110,5110,5110,0
|
|
20230705,103100,62094170,5110,5110,5110,5110,1344
|
|
20230705,103000,55226330,5120,5120,5120,5120,0
|
|
20230705,102900,55226330,5120,5120,5120,5120,25
|
|
20230705,102800,55098330,5120,5110,5120,5110,44
|
|
20230705,102700,54873450,5120,5130,5130,5120,1291
|
|
20230705,102600,48263330,5140,5140,5140,5140,0
|
|
20230705,102500,48263330,5140,5130,5140,5130,40
|
|
20230705,102400,48057930,5130,5130,5130,5130,814
|
|
20230705,102300,43882110,5130,5130,5130,5130,137
|
|
20230705,102200,43179300,5130,5130,5130,5130,0
|
|
20230705,102100,43179300,5130,5130,5130,5130,0
|
|
20230705,102000,43179300,5130,5130,5130,5130,0
|
|
20230705,101900,43179300,5130,5130,5130,5130,0
|
|
20230705,101800,43179300,5130,5130,5130,5130,0
|
|
20230705,101700,43179300,5130,5130,5130,5130,100
|
|
20230705,101600,42666300,5130,5130,5130,5130,0
|
|
20230705,101500,42666300,5130,5130,5130,5130,0
|
|
20230705,101400,42666300,5130,5130,5130,5130,0
|
|
20230705,101300,42666300,5130,5130,5130,5130,120
|
|
20230705,101200,42050700,5130,5130,5130,5130,0
|
|
20230705,101100,42050700,5130,5130,5130,5130,107
|
|
20230705,101000,41501790,5140,5130,5140,5130,28
|
|
20230705,100900,41358140,5140,5140,5140,5140,0
|
|
20230705,100800,41358140,5140,5140,5140,5140,0
|
|
20230705,100700,41358140,5140,5140,5140,5140,0
|
|
20230705,100600,41358140,5140,5140,5140,5140,10
|
|
20230705,100500,41306740,5140,5140,5140,5140,0
|
|
20230705,100400,41306740,5140,5140,5140,5140,100
|
|
20230705,100300,40792740,5130,5130,5130,5130,23
|
|
20230705,100200,40674750,5130,5130,5130,5130,103
|
|
20230705,100100,40146360,5130,5130,5130,5130,0
|
|
20230705,100000,40146360,5130,5130,5130,5130,2
|
|
20230705,095900,40136100,5130,5130,5130,5130,1
|
|
20230705,095800,40130970,5130,5110,5130,5110,200
|
|
20230705,095700,39106970,5130,5120,5130,5120,73
|
|
20230705,095600,38732710,5130,5130,5130,5130,0
|
|
20230705,095500,38732710,5130,5130,5130,5130,0
|
|
20230705,095400,38732710,5130,5130,5130,5130,0
|
|
20230705,095300,38732710,5130,5130,5130,5130,50
|
|
20230705,095200,38476210,5130,5130,5130,5130,103
|
|
20230705,095100,37947820,5130,5130,5130,5130,0
|
|
20230705,095000,37947820,5130,5130,5130,5130,35
|
|
20230705,094900,37768270,5130,5130,5130,5130,10
|
|
20230705,094800,37716970,5130,5130,5130,5130,0
|
|
20230705,094700,37716970,5130,5130,5130,5130,29
|
|
20230705,094600,37568200,5120,5120,5130,5120,786
|
|
20230705,094500,33541020,5120,5120,5120,5110,525
|
|
20230705,094400,30858210,5120,5120,5120,5120,20
|
|
20230705,094300,30755810,5110,5120,5120,5110,365
|
|
20230705,094200,28890610,5120,5120,5120,5120,10
|
|
20230705,094100,28839410,5120,5120,5120,5120,0
|
|
20230705,094000,28839410,5120,5120,5120,5120,50
|
|
20230705,093900,28583410,5120,5120,5120,5120,151
|
|
20230705,093800,27810290,5120,5130,5130,5120,288
|
|
20230705,093700,26335380,5130,5130,5130,5130,144
|
|
20230705,093600,25596660,5140,5140,5140,5140,10
|
|
20230705,093500,25545260,5140,5140,5140,5140,275
|
|
20230705,093400,24131760,5150,5150,5150,5150,0
|
|
20230705,093300,24131760,5150,5150,5170,5150,1057
|
|
20230705,093200,18688130,5150,5150,5150,5150,0
|
|
20230705,093100,18688130,5150,5150,5150,5150,3
|
|
20230705,093000,18672680,5170,5170,5170,5170,0
|
|
20230705,092900,18672680,5170,5170,5170,5170,0
|
|
20230705,092800,18672680,5170,5170,5170,5170,0
|
|
20230705,092700,18672680,5170,5170,5170,5170,0
|
|
20230705,092600,18672680,5170,5170,5170,5170,3
|
|
20230705,092500,18657170,5150,5150,5150,5150,0
|
|
20230705,092400,18657170,5150,5150,5150,5150,0
|
|
20230705,092300,18657170,5150,5150,5150,5150,0
|
|
20230705,092200,18657170,5150,5150,5150,5150,0
|
|
20230705,092100,18657170,5150,5180,5180,5150,1052
|
|
20230705,092000,13239250,5180,5180,5180,5180,10
|
|
20230705,091900,13187450,5180,5180,5180,5180,0
|
|
20230705,091800,13187450,5180,5180,5180,5180,5
|
|
20230705,091700,13161550,5160,5160,5160,5160,0
|
|
20230705,091600,13161550,5160,5160,5160,5160,32
|
|
20230705,091500,12996430,5170,5170,5180,5170,30
|
|
20230705,091400,12841230,5160,5170,5170,5160,305
|
|
20230705,091300,11267380,5190,5190,5190,5190,0
|
|
20230705,091200,11267380,5190,5180,5190,5180,2
|
|
20230705,091100,11257010,5180,5170,5180,5150,737
|
|
20230705,091000,7459690,5170,5170,5170,5170,0
|
|
20230705,090900,7459690,5170,5170,5170,5170,0
|
|
20230705,090800,7459690,5170,5170,5170,5170,8
|
|
20230705,090700,7418330,5170,5170,5170,5170,0
|
|
20230705,090600,7418330,5170,5170,5170,5170,1
|
|
20230705,090500,7413160,5130,5130,5130,5130,0
|
|
20230705,090400,7413160,5130,5130,5130,5110,133
|
|
20230705,090300,6731640,5130,5130,5130,5130,0
|
|
20230705,090200,6731640,5130,5130,5130,5130,1070
|
|
20230705,090100,1242540,5130,5150,5150,5130,232
|
|
20230705,090000,51740,5190,5180,5190,5150,10
|