623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192000,224260850,5340,5340,5340,5340,1270
|
|
20230705,191900,224260850,5340,5340,5340,5340,0
|
|
20230705,191800,224260850,5340,5340,5340,5340,0
|
|
20230705,191700,224260850,5340,5340,5340,5340,0
|
|
20230705,191600,224260850,5340,5340,5340,5340,0
|
|
20230705,191500,224260850,5340,5340,5340,5340,0
|
|
20230705,191400,224260850,5340,5340,5340,5340,0
|
|
20230705,191300,224260850,5340,5340,5340,5340,0
|
|
20230705,191200,224260850,5340,5340,5340,5340,0
|
|
20230705,191100,224260850,5340,5340,5340,5340,0
|
|
20230705,191000,224260850,5340,5340,5340,5340,0
|
|
20230705,190900,224260850,5340,5340,5340,5340,0
|
|
20230705,190800,224260850,5340,5340,5340,5340,0
|
|
20230705,190700,224260850,5340,5340,5340,5340,0
|
|
20230705,190600,224260850,5340,5340,5340,5340,0
|
|
20230705,190500,224260850,5340,5340,5340,5340,0
|
|
20230705,190400,224260850,5340,5340,5340,5340,0
|
|
20230705,190300,224260850,5340,5340,5340,5340,0
|
|
20230705,190200,224260850,5340,5340,5340,5340,0
|
|
20230705,190100,224260850,5340,5340,5340,5340,0
|
|
20230705,190000,224260850,5340,5340,5340,5340,0
|
|
20230705,185900,224260850,5340,5340,5340,5340,0
|
|
20230705,185800,224260850,5340,5340,5340,5340,0
|
|
20230705,185700,224260850,5340,5340,5340,5340,0
|
|
20230705,185600,224260850,5340,5340,5340,5340,0
|
|
20230705,185500,224260850,5340,5340,5340,5340,0
|
|
20230705,185400,224260850,5340,5340,5340,5340,0
|
|
20230705,185300,224260850,5340,5340,5340,5340,0
|
|
20230705,185200,224260850,5340,5340,5340,5340,0
|
|
20230705,185100,224260850,5340,5340,5340,5340,0
|
|
20230705,185000,224260850,5340,5340,5340,5340,1270
|
|
20230705,184900,224260850,5340,5340,5340,5340,0
|
|
20230705,184800,224260850,5340,5340,5340,5340,0
|
|
20230705,184700,224260850,5340,5340,5340,5340,0
|
|
20230705,184600,224260850,5340,5340,5340,5340,0
|
|
20230705,184500,224260850,5340,5340,5340,5340,0
|
|
20230705,184400,224260850,5340,5340,5340,5340,0
|
|
20230705,184300,224260850,5340,5340,5340,5340,0
|
|
20230705,184200,224260850,5340,5340,5340,5340,0
|
|
20230705,184100,224260850,5340,5340,5340,5340,0
|
|
20230705,184000,224260850,5340,5340,5340,5340,0
|
|
20230705,183900,224260850,5340,5340,5340,5340,0
|
|
20230705,183800,224260850,5340,5340,5340,5340,0
|
|
20230705,183700,224260850,5340,5340,5340,5340,0
|
|
20230705,183600,224260850,5340,5340,5340,5340,0
|
|
20230705,183500,224260850,5340,5340,5340,5340,0
|
|
20230705,183400,224260850,5340,5340,5340,5340,0
|
|
20230705,183300,224260850,5340,5340,5340,5340,0
|
|
20230705,183200,224260850,5340,5340,5340,5340,0
|
|
20230705,183100,224260850,5340,5340,5340,5340,0
|
|
20230705,183000,224260850,5340,5340,5340,5340,0
|
|
20230705,182900,224260850,5340,5340,5340,5340,0
|
|
20230705,182800,224260850,5340,5340,5340,5340,0
|
|
20230705,182700,224260850,5340,5340,5340,5340,0
|
|
20230705,182600,224260850,5340,5340,5340,5340,0
|
|
20230705,182500,224260850,5340,5340,5340,5340,0
|
|
20230705,182400,224260850,5340,5340,5340,5340,0
|
|
20230705,182300,224260850,5340,5340,5340,5340,0
|
|
20230705,182200,224260850,5340,5340,5340,5340,0
|
|
20230705,182100,224260850,5340,5340,5340,5340,0
|
|
20230705,182000,224260850,5340,5340,5340,5340,1270
|
|
20230705,181900,224260850,5340,5340,5340,5340,0
|
|
20230705,181800,224260850,5340,5340,5340,5340,0
|
|
20230705,181700,224260850,5340,5340,5340,5340,0
|
|
20230705,181600,224260850,5340,5340,5340,5340,0
|
|
20230705,181500,224260850,5340,5340,5340,5340,0
|
|
20230705,181400,224260850,5340,5340,5340,5340,0
|
|
20230705,181300,224260850,5340,5340,5340,5340,0
|
|
20230705,181200,224260850,5340,5340,5340,5340,0
|
|
20230705,181100,224260850,5340,5340,5340,5340,0
|
|
20230705,181000,224260850,5340,5340,5340,5340,0
|
|
20230705,180900,224260850,5340,5340,5340,5340,0
|
|
20230705,180800,224260850,5340,5340,5340,5340,0
|
|
20230705,180700,224260850,5340,5340,5340,5340,0
|
|
20230705,180600,224260850,5340,5340,5340,5340,0
|
|
20230705,180500,224260850,5340,5340,5340,5340,0
|
|
20230705,180400,224260850,5340,5340,5340,5340,0
|
|
20230705,180300,224260850,5340,5340,5340,5340,0
|
|
20230705,180200,224260850,5340,5340,5340,5340,0
|
|
20230705,180100,224260850,5340,5340,5340,5340,0
|
|
20230705,180000,224260850,5340,5340,5340,5340,0
|
|
20230705,175900,224260850,5340,5340,5340,5340,0
|
|
20230705,175800,224260850,5340,5340,5340,5340,0
|
|
20230705,175700,224260850,5340,5340,5340,5340,0
|
|
20230705,175600,224260850,5340,5340,5340,5340,0
|
|
20230705,175500,224260850,5340,5340,5340,5340,0
|
|
20230705,175400,224260850,5340,5340,5340,5340,0
|
|
20230705,175300,224260850,5340,5340,5340,5340,0
|
|
20230705,175200,224260850,5340,5340,5340,5340,0
|
|
20230705,175100,224260850,5340,5340,5340,5340,0
|
|
20230705,175000,224260850,5340,5340,5340,5340,1270
|
|
20230705,174900,224260850,5340,5340,5340,5340,0
|
|
20230705,174800,224260850,5340,5340,5340,5340,0
|
|
20230705,174700,224260850,5340,5340,5340,5340,0
|
|
20230705,174600,224260850,5340,5340,5340,5340,0
|
|
20230705,174500,224260850,5340,5340,5340,5340,0
|
|
20230705,174400,224260850,5340,5340,5340,5340,0
|
|
20230705,174300,224260850,5340,5340,5340,5340,0
|
|
20230705,174200,224260850,5340,5340,5340,5340,0
|
|
20230705,174100,224260850,5340,5340,5340,5340,0
|
|
20230705,174000,224260850,5340,5340,5340,5340,0
|
|
20230705,173900,224260850,5340,5340,5340,5340,0
|
|
20230705,173800,224260850,5340,5340,5340,5340,0
|
|
20230705,173700,224260850,5340,5340,5340,5340,0
|
|
20230705,173600,224260850,5340,5340,5340,5340,0
|
|
20230705,173500,224260850,5340,5340,5340,5340,0
|
|
20230705,173400,224260850,5340,5340,5340,5340,0
|
|
20230705,173300,224260850,5340,5340,5340,5340,0
|
|
20230705,173200,224260850,5340,5340,5340,5340,0
|
|
20230705,173100,224260850,5340,5340,5340,5340,0
|
|
20230705,173000,224260850,5340,5340,5340,5340,0
|
|
20230705,172900,224260850,5340,5340,5340,5340,0
|
|
20230705,172800,224260850,5340,5340,5340,5340,0
|
|
20230705,172700,224260850,5340,5340,5340,5340,0
|
|
20230705,172600,224260850,5340,5340,5340,5340,0
|
|
20230705,172500,224260850,5340,5340,5340,5340,0
|
|
20230705,172400,224260850,5340,5340,5340,5340,0
|
|
20230705,172300,224260850,5340,5340,5340,5340,0
|
|
20230705,172200,224260850,5340,5340,5340,5340,0
|
|
20230705,172100,224260850,5340,5340,5340,5340,0
|
|
20230705,172000,224260850,5340,5340,5340,5340,1270
|
|
20230705,171900,224260850,5340,5340,5340,5340,0
|
|
20230705,171800,224260850,5340,5340,5340,5340,0
|
|
20230705,171700,224260850,5340,5340,5340,5340,0
|
|
20230705,171600,224260850,5340,5340,5340,5340,0
|
|
20230705,171500,224260850,5340,5340,5340,5340,0
|
|
20230705,171400,224260850,5340,5340,5340,5340,0
|
|
20230705,171300,224260850,5340,5340,5340,5340,0
|
|
20230705,171200,224260850,5340,5340,5340,5340,0
|
|
20230705,171100,224260850,5340,5340,5340,5340,0
|
|
20230705,171000,224260850,5340,5340,5340,5340,0
|
|
20230705,170900,224260850,5340,5340,5340,5340,0
|
|
20230705,170800,224260850,5340,5340,5340,5340,0
|
|
20230705,170700,224260850,5340,5340,5340,5340,0
|
|
20230705,170600,224260850,5340,5340,5340,5340,0
|
|
20230705,170500,224260850,5340,5340,5340,5340,0
|
|
20230705,170400,224260850,5340,5340,5340,5340,0
|
|
20230705,170300,224260850,5340,5340,5340,5340,0
|
|
20230705,170200,224260850,5340,5340,5340,5340,0
|
|
20230705,170100,224260850,5340,5340,5340,5340,0
|
|
20230705,170000,224260850,5340,5340,5340,5340,0
|
|
20230705,165900,224260850,5340,5340,5340,5340,0
|
|
20230705,165800,224260850,5340,5340,5340,5340,0
|
|
20230705,165700,224260850,5340,5340,5340,5340,0
|
|
20230705,165600,224260850,5340,5340,5340,5340,0
|
|
20230705,165500,224260850,5340,5340,5340,5340,0
|
|
20230705,165400,224260850,5340,5340,5340,5340,0
|
|
20230705,165300,224260850,5340,5340,5340,5340,0
|
|
20230705,165200,224260850,5340,5340,5340,5340,0
|
|
20230705,165100,224260850,5340,5340,5340,5340,0
|
|
20230705,165000,224260850,5340,5340,5340,5340,1270
|
|
20230705,164900,224260850,5340,5340,5340,5340,0
|
|
20230705,164800,224260850,5340,5340,5340,5340,0
|
|
20230705,164700,224260850,5340,5340,5340,5340,0
|
|
20230705,164600,224260850,5340,5340,5340,5340,0
|
|
20230705,164500,224260850,5340,5340,5340,5340,0
|
|
20230705,164400,224260850,5340,5340,5340,5340,0
|
|
20230705,164300,224260850,5340,5340,5340,5340,0
|
|
20230705,164200,224260850,5340,5340,5340,5340,0
|
|
20230705,164100,224260850,5340,5340,5340,5340,0
|
|
20230705,164000,224260850,5340,5340,5340,5340,0
|
|
20230705,163900,224260850,5340,5340,5340,5340,0
|
|
20230705,163800,224260850,5340,5340,5340,5340,0
|
|
20230705,163700,224260850,5340,5340,5340,5340,0
|
|
20230705,163600,224260850,5340,5340,5340,5340,0
|
|
20230705,163500,224260850,5340,5340,5340,5340,0
|
|
20230705,163400,224260850,5340,5340,5340,5340,0
|
|
20230705,163300,224260850,5340,5340,5340,5340,0
|
|
20230705,163200,224260850,5340,5340,5340,5340,0
|
|
20230705,163100,224260850,5340,5340,5340,5340,0
|
|
20230705,163000,224260850,5340,5340,5340,5340,0
|
|
20230705,162900,224260850,5340,5340,5340,5340,0
|
|
20230705,162800,224260850,5340,5340,5340,5340,0
|
|
20230705,162700,224260850,5340,5340,5340,5340,0
|
|
20230705,162600,224260850,5340,5340,5340,5340,0
|
|
20230705,162500,224260850,5340,5340,5340,5340,0
|
|
20230705,162400,224260850,5340,5340,5340,5340,0
|
|
20230705,162300,224260850,5340,5340,5340,5340,0
|
|
20230705,162200,224260850,5340,5340,5340,5340,0
|
|
20230705,162100,224260850,5340,5340,5340,5340,0
|
|
20230705,162000,224260850,5340,5340,5340,5340,1270
|
|
20230705,161900,224260850,5340,5340,5340,5340,0
|
|
20230705,161800,224260850,5340,5340,5340,5340,0
|
|
20230705,161700,224260850,5340,5340,5340,5340,0
|
|
20230705,161600,224260850,5340,5340,5340,5340,0
|
|
20230705,161500,224260850,5340,5340,5340,5340,0
|
|
20230705,161400,224260850,5340,5340,5340,5340,0
|
|
20230705,161300,224260850,5340,5340,5340,5340,0
|
|
20230705,161200,224260850,5340,5340,5340,5340,0
|
|
20230705,161100,224260850,5340,5340,5340,5340,0
|
|
20230705,161000,224260850,5340,5340,5340,5340,0
|
|
20230705,160900,224260850,5340,5340,5340,5340,0
|
|
20230705,160800,224260850,5340,5340,5340,5340,0
|
|
20230705,160700,224260850,5340,5340,5340,5340,0
|
|
20230705,160600,224260850,5340,5340,5340,5340,0
|
|
20230705,160500,224260850,5340,5340,5340,5340,0
|
|
20230705,160400,224260850,5340,5340,5340,5340,0
|
|
20230705,160300,224260850,5340,5340,5340,5340,0
|
|
20230705,160200,224260850,5340,5340,5340,5340,0
|
|
20230705,160100,224260850,5340,5340,5340,5340,0
|
|
20230705,160000,224260850,5340,5340,5340,5340,0
|
|
20230705,155900,224260850,5340,5340,5340,5340,0
|
|
20230705,155800,224260850,5340,5340,5340,5340,0
|
|
20230705,155700,224260850,5340,5340,5340,5340,0
|
|
20230705,155600,224260850,5340,5340,5340,5340,0
|
|
20230705,155500,224260850,5340,5340,5340,5340,0
|
|
20230705,155400,224260850,5340,5340,5340,5340,0
|
|
20230705,155300,224260850,5340,5340,5340,5340,0
|
|
20230705,155200,224260850,5340,5340,5340,5340,0
|
|
20230705,155100,224260850,5340,5340,5340,5340,0
|
|
20230705,155000,224260850,5340,5340,5340,5340,1270
|
|
20230705,154900,224260850,5340,5340,5340,5340,0
|
|
20230705,154800,224260850,5340,5340,5340,5340,0
|
|
20230705,154700,224260850,5340,5340,5340,5340,0
|
|
20230705,154600,224260850,5340,5340,5340,5340,0
|
|
20230705,154500,224260850,5340,5340,5340,5340,0
|
|
20230705,154400,224260850,5340,5340,5340,5340,0
|
|
20230705,154300,224260850,5340,5340,5340,5340,0
|
|
20230705,154200,224260850,5340,5340,5340,5340,0
|
|
20230705,154100,224260850,5340,5340,5340,5340,0
|
|
20230705,154000,224260850,5340,5340,5340,5340,0
|
|
20230705,153900,224260850,5340,5340,5340,5340,0
|
|
20230705,153800,224260850,5340,5340,5340,5340,0
|
|
20230705,153700,224260850,5340,5340,5340,5340,0
|
|
20230705,153600,224260850,5340,5340,5340,5340,0
|
|
20230705,153500,224260850,5340,5340,5340,5340,0
|
|
20230705,153400,224260850,5340,5340,5340,5340,0
|
|
20230705,153300,224260850,5340,5340,5340,5340,0
|
|
20230705,153200,224260850,5340,5340,5340,5340,0
|
|
20230705,153100,224260850,5340,5340,5340,5340,0
|
|
20230705,153000,224260850,5340,5340,5340,5340,1270
|
|
20230705,152900,217479050,5340,5340,5340,5340,0
|
|
20230705,152800,217479050,5340,5340,5340,5340,0
|
|
20230705,152700,217479050,5340,5340,5340,5340,0
|
|
20230705,152600,217479050,5340,5340,5340,5340,0
|
|
20230705,152500,217479050,5340,5340,5340,5340,0
|
|
20230705,152400,217479050,5340,5340,5340,5340,0
|
|
20230705,152300,217479050,5340,5340,5340,5340,0
|
|
20230705,152200,217479050,5340,5340,5340,5340,0
|
|
20230705,152100,217479050,5340,5340,5340,5340,0
|
|
20230705,152000,217479050,5340,5340,5340,5340,0
|
|
20230705,151900,217479050,5340,5340,5350,5340,368
|
|
20230705,151800,215513910,5350,5350,5350,5350,0
|
|
20230705,151700,215513910,5350,5350,5350,5350,0
|
|
20230705,151600,215513910,5350,5350,5350,5350,100
|
|
20230705,151500,214978910,5350,5350,5350,5350,0
|
|
20230705,151400,214978910,5350,5350,5350,5350,0
|
|
20230705,151300,214978910,5350,5350,5350,5350,0
|
|
20230705,151200,214978910,5350,5350,5350,5350,0
|
|
20230705,151100,214978910,5350,5350,5350,5350,0
|
|
20230705,151000,214978910,5350,5350,5350,5350,0
|
|
20230705,150900,214978910,5350,5340,5350,5340,792
|
|
20230705,150800,210749130,5340,5350,5350,5340,324
|
|
20230705,150700,209018310,5360,5360,5360,5360,0
|
|
20230705,150600,209018310,5360,5360,5360,5360,3
|
|
20230705,150500,209002230,5350,5350,5350,5350,0
|
|
20230705,150400,209002230,5350,5350,5350,5350,2
|
|
20230705,150300,208991530,5360,5360,5360,5360,1
|
|
20230705,150200,208986170,5340,5340,5340,5340,100
|
|
20230705,150100,208452170,5360,5360,5360,5360,20
|
|
20230705,150000,208344970,5360,5360,5360,5360,0
|
|
20230705,145900,208344970,5360,5360,5360,5360,0
|
|
20230705,145800,208344970,5360,5360,5360,5360,0
|
|
20230705,145700,208344970,5360,5360,5360,5360,1
|
|
20230705,145600,208339610,5350,5350,5350,5350,0
|
|
20230705,145500,208339610,5350,5340,5350,5340,6
|
|
20230705,145400,208307520,5360,5360,5360,5360,0
|
|
20230705,145300,208307520,5360,5360,5360,5360,186
|
|
20230705,145200,207310560,5360,5350,5360,5350,2
|
|
20230705,145100,207299850,5350,5350,5350,5350,390
|
|
20230705,145000,205213350,5350,5350,5350,5350,4560
|
|
20230705,144900,180817350,5370,5370,5370,5370,0
|
|
20230705,144800,180817350,5370,5370,5370,5370,0
|
|
20230705,144700,180817350,5370,5370,5370,5370,2
|
|
20230705,144600,180806610,5350,5350,5350,5350,269
|
|
20230705,144500,179367460,5370,5370,5370,5370,0
|
|
20230705,144400,179367460,5370,5370,5370,5370,0
|
|
20230705,144300,179367460,5370,5370,5370,5370,0
|
|
20230705,144200,179367460,5370,5370,5370,5370,1
|
|
20230705,144100,179362090,5350,5350,5350,5350,0
|
|
20230705,144000,179362090,5350,5350,5350,5350,0
|
|
20230705,143900,179362090,5350,5350,5350,5350,2090
|
|
20230705,143800,168180590,5370,5370,5370,5370,0
|
|
20230705,143700,168180590,5370,5370,5370,5370,0
|
|
20230705,143600,168180590,5370,5370,5370,5370,0
|
|
20230705,143500,168180590,5370,5370,5370,5370,1
|
|
20230705,143400,168175220,5360,5360,5360,5360,0
|
|
20230705,143300,168175220,5360,5360,5360,5360,0
|
|
20230705,143200,168175220,5360,5360,5360,5360,0
|
|
20230705,143100,168175220,5360,5360,5360,5360,0
|
|
20230705,143000,168175220,5360,5360,5360,5360,122
|
|
20230705,142900,167521300,5360,5360,5360,5360,0
|
|
20230705,142800,167521300,5360,5360,5360,5360,0
|
|
20230705,142700,167521300,5360,5360,5360,5360,150
|
|
20230705,142600,166717300,5360,5360,5360,5360,3
|
|
20230705,142500,166701220,5360,5360,5360,5360,1
|
|
20230705,142400,166695860,5350,5350,5350,5350,145
|
|
20230705,142300,165920110,5360,5360,5360,5360,1
|
|
20230705,142200,165914750,5360,5360,5360,5360,0
|
|
20230705,142100,165914750,5360,5360,5360,5360,0
|
|
20230705,142000,165914750,5360,5360,5360,5360,0
|
|
20230705,141900,165914750,5360,5360,5360,5360,1
|
|
20230705,141800,165909390,5350,5350,5350,5350,843
|
|
20230705,141700,161399340,5360,5370,5370,5360,3
|
|
20230705,141600,161383250,5360,5360,5360,5360,51
|
|
20230705,141500,161109890,5360,5360,5360,5360,0
|
|
20230705,141400,161109890,5360,5360,5360,5360,964
|
|
20230705,141300,155942850,5360,5360,5360,5360,0
|
|
20230705,141200,155942850,5360,5360,5360,5360,0
|
|
20230705,141100,155942850,5360,5360,5360,5360,0
|
|
20230705,141000,155942850,5360,5360,5360,5360,0
|
|
20230705,140900,155942850,5360,5360,5360,5360,0
|
|
20230705,140800,155942850,5360,5360,5360,5360,0
|
|
20230705,140700,155942850,5360,5360,5360,5360,31
|
|
20230705,140600,155776690,5360,5360,5360,5360,0
|
|
20230705,140500,155776690,5360,5360,5360,5360,0
|
|
20230705,140400,155776690,5360,5360,5360,5360,0
|
|
20230705,140300,155776690,5360,5360,5360,5360,212
|
|
20230705,140200,154640370,5360,5360,5360,5360,0
|
|
20230705,140100,154640370,5360,5360,5360,5360,0
|
|
20230705,140000,154640370,5360,5360,5360,5360,20
|
|
20230705,135900,154533170,5360,5370,5370,5360,8
|
|
20230705,135800,154490270,5370,5370,5370,5370,0
|
|
20230705,135700,154490270,5370,5370,5370,5370,112
|
|
20230705,135600,153888830,5370,5370,5370,5370,0
|
|
20230705,135500,153888830,5370,5370,5370,5370,0
|
|
20230705,135400,153888830,5370,5370,5370,5370,0
|
|
20230705,135300,153888830,5370,5370,5370,5370,438
|
|
20230705,135200,151536770,5360,5360,5360,5360,1500
|
|
20230705,135100,143496770,5360,5360,5360,5360,3
|
|
20230705,135000,143480690,5370,5370,5370,5370,0
|
|
20230705,134900,143480690,5370,5370,5370,5370,0
|
|
20230705,134800,143480690,5370,5370,5370,5370,0
|
|
20230705,134700,143480690,5370,5370,5370,5370,0
|
|
20230705,134600,143480690,5370,5370,5370,5370,0
|
|
20230705,134500,143480690,5370,5370,5370,5370,0
|
|
20230705,134400,143480690,5370,5370,5370,5370,46
|
|
20230705,134300,143233670,5370,5370,5370,5370,0
|
|
20230705,134200,143233670,5370,5380,5380,5370,303
|
|
20230705,134100,141604700,5370,5370,5370,5370,230
|
|
20230705,134000,140369600,5380,5380,5380,5380,0
|
|
20230705,133900,140369600,5380,5380,5380,5380,0
|
|
20230705,133800,140369600,5380,5380,5380,5380,2
|
|
20230705,133700,140358840,5370,5370,5370,5370,0
|
|
20230705,133600,140358840,5370,5370,5370,5370,2
|
|
20230705,133500,140348100,5370,5370,5370,5370,0
|
|
20230705,133400,140348100,5370,5370,5370,5370,0
|
|
20230705,133300,140348100,5370,5370,5370,5370,500
|
|
20230705,133200,137663100,5370,5370,5370,5370,300
|
|
20230705,133100,136052100,5360,5360,5360,5360,0
|
|
20230705,133000,136052100,5360,5360,5360,5360,329
|
|
20230705,132900,134288660,5370,5370,5370,5370,919
|
|
20230705,132800,129353630,5370,5370,5370,5370,0
|
|
20230705,132700,129353630,5370,5370,5370,5370,10
|
|
20230705,132600,129299930,5370,5370,5370,5370,0
|
|
20230705,132500,129299930,5370,5370,5370,5370,0
|
|
20230705,132400,129299930,5370,5370,5370,5370,0
|
|
20230705,132300,129299930,5370,5370,5370,5370,118
|
|
20230705,132200,128666270,5380,5380,5380,5380,0
|
|
20230705,132100,128666270,5380,5380,5380,5380,0
|
|
20230705,132000,128666270,5380,5380,5380,5380,0
|
|
20230705,131900,128666270,5380,5380,5380,5380,1
|
|
20230705,131800,128660890,5370,5370,5370,5370,588
|
|
20230705,131700,125503330,5380,5380,5380,5380,0
|
|
20230705,131600,125503330,5380,5380,5380,5380,10
|
|
20230705,131500,125449530,5380,5380,5380,5380,1
|
|
20230705,131400,125444150,5370,5370,5370,5370,0
|
|
20230705,131300,125444150,5370,5370,5370,5370,100
|
|
20230705,131200,124907150,5370,5370,5370,5370,0
|
|
20230705,131100,124907150,5370,5370,5370,5370,1
|
|
20230705,131000,124901780,5370,5370,5370,5370,6
|
|
20230705,130900,124869560,5370,5370,5370,5370,1350
|
|
20230705,130800,117620060,5370,5370,5370,5370,0
|
|
20230705,130700,117620060,5370,5370,5370,5370,0
|
|
20230705,130600,117620060,5370,5370,5370,5370,0
|
|
20230705,130500,117620060,5370,5370,5370,5370,0
|
|
20230705,130400,117620060,5370,5370,5370,5370,0
|
|
20230705,130300,117620060,5370,5370,5370,5370,0
|
|
20230705,130200,117620060,5370,5370,5370,5370,0
|
|
20230705,130100,117620060,5370,5370,5370,5370,0
|
|
20230705,130000,117620060,5370,5370,5370,5370,0
|
|
20230705,125900,117620060,5370,5370,5370,5370,1
|
|
20230705,125800,117614690,5360,5360,5360,5360,0
|
|
20230705,125700,117614690,5360,5360,5360,5360,0
|
|
20230705,125600,117614690,5360,5360,5360,5360,0
|
|
20230705,125500,117614690,5360,5360,5360,5360,1
|
|
20230705,125400,117609330,5370,5370,5370,5370,0
|
|
20230705,125300,117609330,5370,5370,5370,5370,0
|
|
20230705,125200,117609330,5370,5370,5370,5370,0
|
|
20230705,125100,117609330,5370,5380,5380,5370,130
|
|
20230705,125000,116911130,5380,5380,5380,5380,0
|
|
20230705,124900,116911130,5380,5380,5380,5380,0
|
|
20230705,124800,116911130,5380,5380,5380,5380,6
|
|
20230705,124700,116878850,5380,5380,5380,5380,0
|
|
20230705,124600,116878850,5380,5380,5380,5380,0
|
|
20230705,124500,116878850,5380,5380,5380,5380,0
|
|
20230705,124400,116878850,5380,5380,5380,5380,0
|
|
20230705,124300,116878850,5380,5380,5380,5380,0
|
|
20230705,124200,116878850,5380,5380,5380,5380,2
|
|
20230705,124100,116868090,5360,5360,5360,5360,1
|
|
20230705,124000,116862730,5380,5370,5380,5370,19
|
|
20230705,123900,116760540,5360,5360,5360,5360,0
|
|
20230705,123800,116760540,5360,5360,5360,5360,1
|
|
20230705,123700,116755180,5360,5360,5360,5360,0
|
|
20230705,123600,116755180,5360,5360,5360,5360,47
|
|
20230705,123500,116503260,5360,5360,5360,5360,0
|
|
20230705,123400,116503260,5360,5360,5360,5360,0
|
|
20230705,123300,116503260,5360,5360,5360,5360,0
|
|
20230705,123200,116503260,5360,5360,5360,5360,0
|
|
20230705,123100,116503260,5360,5360,5360,5360,1
|
|
20230705,123000,116497900,5370,5370,5370,5370,600
|
|
20230705,122900,113275900,5370,5370,5370,5370,0
|
|
20230705,122800,113275900,5370,5370,5370,5370,2
|
|
20230705,122700,113265160,5370,5370,5370,5370,0
|
|
20230705,122600,113265160,5370,5370,5370,5370,500
|
|
20230705,122500,110580160,5380,5380,5380,5380,0
|
|
20230705,122400,110580160,5380,5380,5380,5380,29
|
|
20230705,122300,110424140,5370,5370,5370,5370,0
|
|
20230705,122200,110424140,5370,5370,5370,5370,47
|
|
20230705,122100,110171750,5370,5370,5370,5370,6
|
|
20230705,122000,110139530,5380,5380,5380,5380,0
|
|
20230705,121900,110139530,5380,5380,5380,5380,1
|
|
20230705,121800,110134150,5360,5360,5360,5360,0
|
|
20230705,121700,110134150,5360,5360,5360,5360,0
|
|
20230705,121600,110134150,5360,5360,5360,5360,0
|
|
20230705,121500,110134150,5360,5360,5360,5360,35
|
|
20230705,121400,109946550,5390,5390,5390,5390,0
|
|
20230705,121300,109946550,5390,5390,5390,5390,0
|
|
20230705,121200,109946550,5390,5360,5390,5360,7
|
|
20230705,121100,109909000,5390,5390,5390,5390,0
|
|
20230705,121000,109909000,5390,5390,5390,5390,0
|
|
20230705,120900,109909000,5390,5390,5390,5390,1
|
|
20230705,120800,109903610,5370,5390,5390,5370,126
|
|
20230705,120700,109226800,5390,5390,5390,5390,0
|
|
20230705,120600,109226800,5390,5390,5390,5390,0
|
|
20230705,120500,109226800,5390,5390,5390,5390,0
|
|
20230705,120400,109226800,5390,5390,5390,5390,0
|
|
20230705,120300,109226800,5390,5390,5390,5390,0
|
|
20230705,120200,109226800,5390,5390,5390,5390,0
|
|
20230705,120100,109226800,5390,5390,5390,5390,0
|
|
20230705,120000,109226800,5390,5390,5390,5390,11
|
|
20230705,115900,109167510,5390,5390,5390,5390,0
|
|
20230705,115800,109167510,5390,5390,5390,5390,0
|
|
20230705,115700,109167510,5390,5390,5390,5390,1
|
|
20230705,115600,109162120,5370,5370,5370,5370,0
|
|
20230705,115500,109162120,5370,5370,5370,5370,0
|
|
20230705,115400,109162120,5370,5370,5370,5370,0
|
|
20230705,115300,109162120,5370,5370,5370,5370,0
|
|
20230705,115200,109162120,5370,5370,5370,5370,423
|
|
20230705,115100,106890610,5360,5360,5360,5360,0
|
|
20230705,115000,106890610,5360,5360,5360,5360,0
|
|
20230705,114900,106890610,5360,5370,5370,5360,483
|
|
20230705,114800,104297120,5390,5390,5390,5390,1
|
|
20230705,114700,104291730,5360,5360,5360,5360,300
|
|
20230705,114600,102683730,5360,5360,5360,5360,0
|
|
20230705,114500,102683730,5360,5370,5370,5360,100
|
|
20230705,114400,102147490,5380,5380,5380,5380,0
|
|
20230705,114300,102147490,5380,5380,5380,5380,0
|
|
20230705,114200,102147490,5380,5380,5380,5380,100
|
|
20230705,114100,101609490,5380,5380,5380,5380,1
|
|
20230705,114000,101604110,5370,5370,5370,5370,0
|
|
20230705,113900,101604110,5370,5370,5370,5370,0
|
|
20230705,113800,101604110,5370,5370,5370,5370,0
|
|
20230705,113700,101604110,5370,5370,5370,5370,361
|
|
20230705,113600,99665540,5370,5370,5370,5370,0
|
|
20230705,113500,99665540,5370,5370,5370,5370,0
|
|
20230705,113400,99665540,5370,5370,5370,5370,0
|
|
20230705,113300,99665540,5370,5370,5370,5370,0
|
|
20230705,113200,99665540,5370,5370,5370,5370,0
|
|
20230705,113100,99665540,5370,5370,5370,5370,0
|
|
20230705,113000,99665540,5370,5370,5370,5370,9
|
|
20230705,112900,99617210,5390,5390,5390,5390,0
|
|
20230705,112800,99617210,5390,5390,5390,5390,0
|
|
20230705,112700,99617210,5390,5390,5390,5390,0
|
|
20230705,112600,99617210,5390,5390,5390,5390,0
|
|
20230705,112500,99617210,5390,5390,5390,5390,0
|
|
20230705,112400,99617210,5390,5390,5390,5390,1
|
|
20230705,112300,99611820,5380,5380,5380,5380,0
|
|
20230705,112200,99611820,5380,5380,5380,5380,1
|
|
20230705,112100,99606440,5390,5390,5390,5390,0
|
|
20230705,112000,99606440,5390,5390,5390,5390,0
|
|
20230705,111900,99606440,5390,5390,5390,5390,0
|
|
20230705,111800,99606440,5390,5390,5390,5390,0
|
|
20230705,111700,99606440,5390,5390,5390,5390,554
|
|
20230705,111600,96620380,5390,5390,5390,5390,10
|
|
20230705,111500,96566480,5370,5390,5390,5370,71
|
|
20230705,111400,96185190,5380,5380,5380,5380,0
|
|
20230705,111300,96185190,5380,5380,5380,5380,154
|
|
20230705,111200,95356670,5380,5380,5380,5380,0
|
|
20230705,111100,95356670,5380,5380,5380,5380,243
|
|
20230705,111000,94049330,5400,5400,5400,5400,0
|
|
20230705,110900,94049330,5400,5400,5400,5400,0
|
|
20230705,110800,94049330,5400,5400,5400,5400,0
|
|
20230705,110700,94049330,5400,5400,5400,5400,1
|
|
20230705,110600,94043930,5380,5380,5380,5380,221
|
|
20230705,110500,92854950,5380,5380,5380,5380,30
|
|
20230705,110400,92693550,5400,5400,5400,5400,0
|
|
20230705,110300,92693550,5400,5400,5400,5400,26
|
|
20230705,110200,92553150,5400,5400,5400,5400,15
|
|
20230705,110100,92472150,5400,5400,5400,5400,270
|
|
20230705,110000,91014150,5380,5380,5380,5380,0
|
|
20230705,105900,91014150,5380,5380,5380,5380,0
|
|
20230705,105800,91014150,5380,5380,5380,5380,350
|
|
20230705,105700,89131150,5380,5380,5380,5380,0
|
|
20230705,105600,89131150,5380,5380,5380,5380,0
|
|
20230705,105500,89131150,5380,5380,5380,5380,1
|
|
20230705,105400,89125770,5400,5400,5400,5400,500
|
|
20230705,105300,86425770,5400,5400,5400,5400,65
|
|
20230705,105200,86074770,5400,5400,5400,5400,370
|
|
20230705,105100,84076770,5400,5400,5400,5400,1
|
|
20230705,105000,84071370,5400,5400,5400,5400,0
|
|
20230705,104900,84071370,5400,5400,5400,5400,1
|
|
20230705,104800,84065970,5400,5400,5400,5400,1
|
|
20230705,104700,84060570,5400,5400,5400,5400,240
|
|
20230705,104600,82764570,5400,5390,5400,5390,925
|
|
20230705,104500,77775610,5390,5390,5390,5390,0
|
|
20230705,104400,77775610,5390,5380,5390,5380,312
|
|
20230705,104300,76097040,5380,5380,5380,5380,20
|
|
20230705,104200,75989440,5370,5370,5370,5370,1
|
|
20230705,104100,75984070,5380,5380,5380,5380,10
|
|
20230705,104000,75930270,5380,5370,5380,5370,165
|
|
20230705,103900,75044210,5370,5370,5370,5370,0
|
|
20230705,103800,75044210,5370,5370,5370,5370,0
|
|
20230705,103700,75044210,5370,5370,5370,5370,100
|
|
20230705,103600,74507210,5370,5370,5370,5370,0
|
|
20230705,103500,74507210,5370,5370,5370,5370,0
|
|
20230705,103400,74507210,5370,5370,5370,5370,0
|
|
20230705,103300,74507210,5370,5370,5370,5370,0
|
|
20230705,103200,74507210,5370,5370,5370,5370,0
|
|
20230705,103100,74507210,5370,5370,5370,5370,0
|
|
20230705,103000,74507210,5370,5360,5370,5360,465
|
|
20230705,102900,72011160,5360,5360,5360,5360,1638
|
|
20230705,102800,63231480,5350,5350,5350,5350,0
|
|
20230705,102700,63231480,5350,5350,5350,5350,0
|
|
20230705,102600,63231480,5350,5350,5350,5350,0
|
|
20230705,102500,63231480,5350,5350,5350,5350,0
|
|
20230705,102400,63231480,5350,5350,5350,5350,565
|
|
20230705,102300,60208730,5350,5350,5350,5350,93
|
|
20230705,102200,59711180,5350,5350,5350,5350,4
|
|
20230705,102100,59689780,5350,5350,5350,5350,1
|
|
20230705,102000,59684430,5350,5350,5350,5350,0
|
|
20230705,101900,59684430,5350,5350,5350,5350,0
|
|
20230705,101800,59684430,5350,5360,5360,5350,511
|
|
20230705,101700,56950520,5360,5360,5360,5360,9
|
|
20230705,101600,56902280,5360,5360,5360,5360,1
|
|
20230705,101500,56896920,5350,5350,5350,5350,45
|
|
20230705,101400,56656170,5350,5350,5350,5350,0
|
|
20230705,101300,56656170,5350,5350,5350,5350,1376
|
|
20230705,101200,49294570,5350,5350,5350,5350,0
|
|
20230705,101100,49294570,5350,5350,5350,5350,0
|
|
20230705,101000,49294570,5350,5350,5350,5350,0
|
|
20230705,100900,49294570,5350,5350,5350,5350,80
|
|
20230705,100800,48866570,5350,5350,5350,5350,0
|
|
20230705,100700,48866570,5350,5350,5350,5350,0
|
|
20230705,100600,48866570,5350,5350,5350,5350,0
|
|
20230705,100500,48866570,5350,5350,5350,5350,0
|
|
20230705,100400,48866570,5350,5350,5350,5350,400
|
|
20230705,100300,46726570,5360,5360,5360,5360,1
|
|
20230705,100200,46721210,5350,5350,5350,5350,522
|
|
20230705,100100,43928510,5360,5360,5360,5360,0
|
|
20230705,100000,43928510,5360,5360,5360,5360,0
|
|
20230705,095900,43928510,5360,5360,5360,5360,0
|
|
20230705,095800,43928510,5360,5360,5360,5360,2
|
|
20230705,095700,43917790,5360,5360,5360,5360,0
|
|
20230705,095600,43917790,5360,5360,5360,5360,0
|
|
20230705,095500,43917790,5360,5360,5360,5360,0
|
|
20230705,095400,43917790,5360,5360,5360,5360,0
|
|
20230705,095300,43917790,5360,5360,5360,5360,0
|
|
20230705,095200,43917790,5360,5360,5360,5360,10
|
|
20230705,095100,43864190,5360,5360,5360,5360,253
|
|
20230705,095000,42508110,5360,5360,5360,5360,200
|
|
20230705,094900,41436110,5350,5350,5350,5350,10
|
|
20230705,094800,41382610,5350,5350,5350,5350,0
|
|
20230705,094700,41382610,5350,5340,5350,5340,693
|
|
20230705,094600,37681060,5340,5350,5350,5340,286
|
|
20230705,094500,36151960,5350,5350,5350,5350,20
|
|
20230705,094400,36044960,5350,5350,5350,5350,300
|
|
20230705,094300,34439960,5350,5350,5350,5350,219
|
|
20230705,094200,33268310,5370,5370,5370,5370,0
|
|
20230705,094100,33268310,5370,5370,5370,5370,0
|
|
20230705,094000,33268310,5370,5370,5370,5370,256
|
|
20230705,093900,31893590,5370,5370,5370,5370,0
|
|
20230705,093800,31893590,5370,5370,5370,5370,0
|
|
20230705,093700,31893590,5370,5370,5370,5370,0
|
|
20230705,093600,31893590,5370,5370,5370,5370,0
|
|
20230705,093500,31893590,5370,5370,5370,5370,0
|
|
20230705,093400,31893590,5370,5370,5370,5370,1
|
|
20230705,093300,31888220,5330,5340,5340,5330,1500
|
|
20230705,093200,23886110,5370,5370,5370,5370,201
|
|
20230705,093100,22806740,5350,5350,5350,5350,763
|
|
20230705,093000,18724690,5350,5360,5360,5350,19
|
|
20230705,092900,18622940,5360,5360,5360,5360,2
|
|
20230705,092800,18612220,5360,5360,5360,5360,0
|
|
20230705,092700,18612220,5360,5360,5360,5360,0
|
|
20230705,092600,18612220,5360,5360,5360,5360,0
|
|
20230705,092500,18612220,5360,5360,5360,5360,0
|
|
20230705,092400,18612220,5360,5360,5360,5360,0
|
|
20230705,092300,18612220,5360,5360,5360,5360,86
|
|
20230705,092200,18151260,5360,5360,5360,5360,102
|
|
20230705,092100,17604540,5360,5360,5360,5360,0
|
|
20230705,092000,17604540,5360,5360,5370,5360,441
|
|
20230705,091900,15240680,5360,5360,5360,5360,0
|
|
20230705,091800,15240680,5360,5360,5360,5360,73
|
|
20230705,091700,14849400,5360,5360,5360,5360,0
|
|
20230705,091600,14849400,5360,5360,5360,5360,2
|
|
20230705,091500,14838680,5360,5360,5360,5360,283
|
|
20230705,091400,13321800,5360,5360,5360,5360,0
|
|
20230705,091300,13321800,5360,5360,5360,5360,43
|
|
20230705,091200,13091320,5350,5360,5360,5350,357
|
|
20230705,091100,11179800,5380,5370,5380,5370,151
|
|
20230705,091000,10367680,5370,5370,5370,5370,474
|
|
20230705,090900,7822300,5380,5360,5380,5360,111
|
|
20230705,090800,7226160,5360,5360,5360,5360,0
|
|
20230705,090700,7226160,5360,5360,5360,5360,0
|
|
20230705,090600,7226160,5360,5360,5360,5360,35
|
|
20230705,090500,7038560,5360,5360,5360,5360,16
|
|
20230705,090400,6952800,5360,5360,5360,5360,4
|
|
20230705,090300,6931360,5360,5360,5360,5340,153
|
|
20230705,090200,6114300,5340,5340,5340,5340,0
|
|
20230705,090100,6114300,5340,5340,5340,5340,0
|
|
20230705,090000,6114300,5340,5340,5340,5340,1145
|