621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191800,636506300,5480,5480,5480,5480,4221
|
|
20230717,191700,636506300,5480,5480,5480,5480,0
|
|
20230717,191600,636506300,5480,5480,5480,5480,0
|
|
20230717,191500,636506300,5480,5480,5480,5480,0
|
|
20230717,191400,636506300,5480,5480,5480,5480,0
|
|
20230717,191300,636506300,5480,5480,5480,5480,0
|
|
20230717,191200,636506300,5480,5480,5480,5480,0
|
|
20230717,191100,636506300,5480,5480,5480,5480,0
|
|
20230717,191000,636506300,5480,5480,5480,5480,0
|
|
20230717,190900,636506300,5480,5480,5480,5480,0
|
|
20230717,190800,636506300,5480,5480,5480,5480,0
|
|
20230717,190700,636506300,5480,5480,5480,5480,0
|
|
20230717,190600,636506300,5480,5480,5480,5480,0
|
|
20230717,190500,636506300,5480,5480,5480,5480,0
|
|
20230717,190400,636506300,5480,5480,5480,5480,0
|
|
20230717,190300,636506300,5480,5480,5480,5480,0
|
|
20230717,190200,636506300,5480,5480,5480,5480,0
|
|
20230717,190100,636506300,5480,5480,5480,5480,0
|
|
20230717,190000,636506300,5480,5480,5480,5480,0
|
|
20230717,185900,636506300,5480,5480,5480,5480,0
|
|
20230717,185800,636506300,5480,5480,5480,5480,0
|
|
20230717,185700,636506300,5480,5480,5480,5480,0
|
|
20230717,185600,636506300,5480,5480,5480,5480,0
|
|
20230717,185500,636506300,5480,5480,5480,5480,0
|
|
20230717,185400,636506300,5480,5480,5480,5480,0
|
|
20230717,185300,636506300,5480,5480,5480,5480,0
|
|
20230717,185200,636506300,5480,5480,5480,5480,0
|
|
20230717,185100,636506300,5480,5480,5480,5480,0
|
|
20230717,185000,636506300,5480,5480,5480,5480,0
|
|
20230717,184900,636506300,5480,5480,5480,5480,0
|
|
20230717,184800,636506300,5480,5480,5480,5480,4221
|
|
20230717,184700,636506300,5480,5480,5480,5480,0
|
|
20230717,184600,636506300,5480,5480,5480,5480,0
|
|
20230717,184500,636506300,5480,5480,5480,5480,0
|
|
20230717,184400,636506300,5480,5480,5480,5480,0
|
|
20230717,184300,636506300,5480,5480,5480,5480,0
|
|
20230717,184200,636506300,5480,5480,5480,5480,0
|
|
20230717,184100,636506300,5480,5480,5480,5480,0
|
|
20230717,184000,636506300,5480,5480,5480,5480,0
|
|
20230717,183900,636506300,5480,5480,5480,5480,0
|
|
20230717,183800,636506300,5480,5480,5480,5480,0
|
|
20230717,183700,636506300,5480,5480,5480,5480,0
|
|
20230717,183600,636506300,5480,5480,5480,5480,0
|
|
20230717,183500,636506300,5480,5480,5480,5480,0
|
|
20230717,183400,636506300,5480,5480,5480,5480,0
|
|
20230717,183300,636506300,5480,5480,5480,5480,0
|
|
20230717,183200,636506300,5480,5480,5480,5480,0
|
|
20230717,183100,636506300,5480,5480,5480,5480,0
|
|
20230717,183000,636506300,5480,5480,5480,5480,0
|
|
20230717,182900,636506300,5480,5480,5480,5480,0
|
|
20230717,182800,636506300,5480,5480,5480,5480,0
|
|
20230717,182700,636506300,5480,5480,5480,5480,0
|
|
20230717,182600,636506300,5480,5480,5480,5480,0
|
|
20230717,182500,636506300,5480,5480,5480,5480,0
|
|
20230717,182400,636506300,5480,5480,5480,5480,0
|
|
20230717,182300,636506300,5480,5480,5480,5480,0
|
|
20230717,182200,636506300,5480,5480,5480,5480,0
|
|
20230717,182100,636506300,5480,5480,5480,5480,0
|
|
20230717,182000,636506300,5480,5480,5480,5480,0
|
|
20230717,181900,636506300,5480,5480,5480,5480,0
|
|
20230717,181800,636506300,5480,5480,5480,5480,4221
|
|
20230717,181700,636506300,5480,5480,5480,5480,0
|
|
20230717,181600,636506300,5480,5480,5480,5480,0
|
|
20230717,181500,636506300,5480,5480,5480,5480,0
|
|
20230717,181400,636506300,5480,5480,5480,5480,0
|
|
20230717,181300,636506300,5480,5480,5480,5480,0
|
|
20230717,181200,636506300,5480,5480,5480,5480,0
|
|
20230717,181100,636506300,5480,5480,5480,5480,0
|
|
20230717,181000,636506300,5480,5480,5480,5480,0
|
|
20230717,180900,636506300,5480,5480,5480,5480,0
|
|
20230717,180800,636506300,5480,5480,5480,5480,0
|
|
20230717,180700,636506300,5480,5480,5480,5480,0
|
|
20230717,180600,636506300,5480,5480,5480,5480,0
|
|
20230717,180500,636506300,5480,5480,5480,5480,0
|
|
20230717,180400,636506300,5480,5480,5480,5480,0
|
|
20230717,180300,636506300,5480,5480,5480,5480,0
|
|
20230717,180200,636506300,5480,5480,5480,5480,0
|
|
20230717,180100,636506300,5480,5480,5480,5480,0
|
|
20230717,180000,636506300,5480,5480,5480,5480,0
|
|
20230717,175900,636506300,5480,5480,5480,5480,0
|
|
20230717,175800,636506300,5480,5480,5480,5480,0
|
|
20230717,175700,636506300,5480,5480,5480,5480,0
|
|
20230717,175600,636506300,5480,5480,5480,5480,0
|
|
20230717,175500,636506300,5480,5480,5480,5480,0
|
|
20230717,175400,636506300,5480,5480,5480,5480,0
|
|
20230717,175300,636506300,5480,5480,5480,5480,0
|
|
20230717,175200,636506300,5480,5480,5480,5480,0
|
|
20230717,175100,636506300,5480,5480,5480,5480,0
|
|
20230717,175000,636506300,5480,5480,5480,5480,0
|
|
20230717,174900,636506300,5480,5480,5480,5480,0
|
|
20230717,174800,636506300,5480,5480,5480,5480,4221
|
|
20230717,174700,636506300,5480,5480,5480,5480,0
|
|
20230717,174600,636506300,5480,5480,5480,5480,0
|
|
20230717,174500,636506300,5480,5480,5480,5480,0
|
|
20230717,174400,636506300,5480,5480,5480,5480,0
|
|
20230717,174300,636506300,5480,5480,5480,5480,0
|
|
20230717,174200,636506300,5480,5480,5480,5480,0
|
|
20230717,174100,636506300,5480,5480,5480,5480,0
|
|
20230717,174000,636506300,5480,5480,5480,5480,0
|
|
20230717,173900,636506300,5480,5480,5480,5480,0
|
|
20230717,173800,636506300,5480,5480,5480,5480,0
|
|
20230717,173700,636506300,5480,5480,5480,5480,0
|
|
20230717,173600,636506300,5480,5480,5480,5480,0
|
|
20230717,173500,636506300,5480,5480,5480,5480,0
|
|
20230717,173400,636506300,5480,5480,5480,5480,0
|
|
20230717,173300,636506300,5480,5480,5480,5480,0
|
|
20230717,173200,636506300,5480,5480,5480,5480,0
|
|
20230717,173100,636506300,5480,5480,5480,5480,0
|
|
20230717,173000,636506300,5480,5480,5480,5480,0
|
|
20230717,172900,636506300,5480,5480,5480,5480,0
|
|
20230717,172800,636506300,5480,5480,5480,5480,0
|
|
20230717,172700,636506300,5480,5480,5480,5480,0
|
|
20230717,172600,636506300,5480,5480,5480,5480,0
|
|
20230717,172500,636506300,5480,5480,5480,5480,0
|
|
20230717,172400,636506300,5480,5480,5480,5480,0
|
|
20230717,172300,636506300,5480,5480,5480,5480,0
|
|
20230717,172200,636506300,5480,5480,5480,5480,0
|
|
20230717,172100,636506300,5480,5480,5480,5480,0
|
|
20230717,172000,636506300,5480,5480,5480,5480,0
|
|
20230717,171900,636506300,5480,5480,5480,5480,0
|
|
20230717,171800,636506300,5480,5480,5480,5480,4221
|
|
20230717,171700,636506300,5480,5480,5480,5480,0
|
|
20230717,171600,636506300,5480,5480,5480,5480,0
|
|
20230717,171500,636506300,5480,5480,5480,5480,0
|
|
20230717,171400,636506300,5480,5480,5480,5480,0
|
|
20230717,171300,636506300,5480,5480,5480,5480,0
|
|
20230717,171200,636506300,5480,5480,5480,5480,0
|
|
20230717,171100,636506300,5480,5480,5480,5480,0
|
|
20230717,171000,636506300,5480,5480,5480,5480,0
|
|
20230717,170900,636506300,5480,5480,5480,5480,0
|
|
20230717,170800,636506300,5480,5480,5480,5480,0
|
|
20230717,170700,636506300,5480,5480,5480,5480,0
|
|
20230717,170600,636506300,5480,5480,5480,5480,0
|
|
20230717,170500,636506300,5480,5480,5480,5480,0
|
|
20230717,170400,636506300,5480,5480,5480,5480,0
|
|
20230717,170300,636506300,5480,5480,5480,5480,0
|
|
20230717,170200,636506300,5480,5480,5480,5480,0
|
|
20230717,170100,636506300,5480,5480,5480,5480,0
|
|
20230717,170000,636506300,5480,5480,5480,5480,0
|
|
20230717,165900,636506300,5480,5480,5480,5480,0
|
|
20230717,165800,636506300,5480,5480,5480,5480,0
|
|
20230717,165700,636506300,5480,5480,5480,5480,0
|
|
20230717,165600,636506300,5480,5480,5480,5480,0
|
|
20230717,165500,636506300,5480,5480,5480,5480,0
|
|
20230717,165400,636506300,5480,5480,5480,5480,0
|
|
20230717,165300,636506300,5480,5480,5480,5480,0
|
|
20230717,165200,636506300,5480,5480,5480,5480,0
|
|
20230717,165100,636506300,5480,5480,5480,5480,0
|
|
20230717,165000,636506300,5480,5480,5480,5480,0
|
|
20230717,164900,636506300,5480,5480,5480,5480,0
|
|
20230717,164800,636506300,5480,5480,5480,5480,4221
|
|
20230717,164700,636506300,5480,5480,5480,5480,0
|
|
20230717,164600,636506300,5480,5480,5480,5480,0
|
|
20230717,164500,636506300,5480,5480,5480,5480,0
|
|
20230717,164400,636506300,5480,5480,5480,5480,0
|
|
20230717,164300,636506300,5480,5480,5480,5480,0
|
|
20230717,164200,636506300,5480,5480,5480,5480,0
|
|
20230717,164100,636506300,5480,5480,5480,5480,0
|
|
20230717,164000,636506300,5480,5480,5480,5480,0
|
|
20230717,163900,636506300,5480,5480,5480,5480,0
|
|
20230717,163800,636506300,5480,5480,5480,5480,0
|
|
20230717,163700,636506300,5480,5480,5480,5480,0
|
|
20230717,163600,636506300,5480,5480,5480,5480,0
|
|
20230717,163500,636506300,5480,5480,5480,5480,0
|
|
20230717,163400,636506300,5480,5480,5480,5480,0
|
|
20230717,163300,636506300,5480,5480,5480,5480,0
|
|
20230717,163200,636506300,5480,5480,5480,5480,0
|
|
20230717,163100,636506300,5480,5480,5480,5480,0
|
|
20230717,163000,636506300,5480,5480,5480,5480,0
|
|
20230717,162900,636506300,5480,5480,5480,5480,0
|
|
20230717,162800,636506300,5480,5480,5480,5480,0
|
|
20230717,162700,636506300,5480,5480,5480,5480,0
|
|
20230717,162600,636506300,5480,5480,5480,5480,0
|
|
20230717,162500,636506300,5480,5480,5480,5480,0
|
|
20230717,162400,636506300,5480,5480,5480,5480,0
|
|
20230717,162300,636506300,5480,5480,5480,5480,0
|
|
20230717,162200,636506300,5480,5480,5480,5480,0
|
|
20230717,162100,636506300,5480,5480,5480,5480,0
|
|
20230717,162000,636506300,5480,5480,5480,5480,0
|
|
20230717,161900,636506300,5480,5480,5480,5480,0
|
|
20230717,161800,636506300,5480,5480,5480,5480,4221
|
|
20230717,161700,636506300,5480,5480,5480,5480,0
|
|
20230717,161600,636506300,5480,5480,5480,5480,0
|
|
20230717,161500,636506300,5480,5480,5480,5480,0
|
|
20230717,161400,636506300,5480,5480,5480,5480,0
|
|
20230717,161300,636506300,5480,5480,5480,5480,0
|
|
20230717,161200,636506300,5480,5480,5480,5480,0
|
|
20230717,161100,636506300,5480,5480,5480,5480,0
|
|
20230717,161000,636506300,5480,5480,5480,5480,0
|
|
20230717,160900,636506300,5480,5480,5480,5480,0
|
|
20230717,160800,636506300,5480,5480,5480,5480,0
|
|
20230717,160700,636506300,5480,5480,5480,5480,0
|
|
20230717,160600,636506300,5480,5480,5480,5480,0
|
|
20230717,160500,636506300,5480,5480,5480,5480,0
|
|
20230717,160400,636506300,5480,5480,5480,5480,0
|
|
20230717,160300,636506300,5480,5480,5480,5480,0
|
|
20230717,160200,636506300,5480,5480,5480,5480,0
|
|
20230717,160100,636506300,5480,5480,5480,5480,0
|
|
20230717,160000,636506300,5480,5480,5480,5480,0
|
|
20230717,155900,636506300,5480,5480,5480,5480,0
|
|
20230717,155800,636506300,5480,5480,5480,5480,0
|
|
20230717,155700,636506300,5480,5480,5480,5480,0
|
|
20230717,155600,636506300,5480,5480,5480,5480,0
|
|
20230717,155500,636506300,5480,5480,5480,5480,0
|
|
20230717,155400,636506300,5480,5480,5480,5480,0
|
|
20230717,155300,636506300,5480,5480,5480,5480,0
|
|
20230717,155200,636506300,5480,5480,5480,5480,0
|
|
20230717,155100,636506300,5480,5480,5480,5480,0
|
|
20230717,155000,636506300,5480,5480,5480,5480,0
|
|
20230717,154900,636506300,5480,5480,5480,5480,0
|
|
20230717,154800,636506300,5480,5480,5480,5480,4221
|
|
20230717,154700,636506300,5480,5480,5480,5480,0
|
|
20230717,154600,636506300,5480,5480,5480,5480,0
|
|
20230717,154500,636506300,5480,5480,5480,5480,0
|
|
20230717,154400,636506300,5480,5480,5480,5480,0
|
|
20230717,154300,636506300,5480,5480,5480,5480,0
|
|
20230717,154200,636506300,5480,5480,5480,5480,0
|
|
20230717,154100,636506300,5480,5480,5480,5480,0
|
|
20230717,154000,636506300,5480,5480,5480,5480,0
|
|
20230717,153900,636506300,5480,5480,5480,5480,0
|
|
20230717,153800,636506300,5480,5480,5480,5480,0
|
|
20230717,153700,636506300,5480,5480,5480,5480,0
|
|
20230717,153600,636506300,5480,5480,5480,5480,0
|
|
20230717,153500,636506300,5480,5480,5480,5480,0
|
|
20230717,153400,636506300,5480,5480,5480,5480,0
|
|
20230717,153300,636506300,5480,5480,5480,5480,0
|
|
20230717,153200,636506300,5480,5480,5480,5480,0
|
|
20230717,153100,636506300,5480,5480,5480,5480,0
|
|
20230717,153000,636506300,5480,5480,5480,5480,4221
|
|
20230717,152900,613375220,5480,5480,5480,5480,0
|
|
20230717,152800,613375220,5480,5480,5480,5480,0
|
|
20230717,152700,613375220,5480,5480,5480,5480,0
|
|
20230717,152600,613375220,5480,5480,5480,5480,0
|
|
20230717,152500,613375220,5480,5480,5480,5480,0
|
|
20230717,152400,613375220,5480,5480,5480,5480,0
|
|
20230717,152300,613375220,5480,5480,5480,5480,0
|
|
20230717,152200,613375220,5480,5480,5480,5480,0
|
|
20230717,152100,613375220,5480,5480,5480,5480,0
|
|
20230717,152000,613375220,5480,5480,5480,5480,0
|
|
20230717,151900,613375220,5480,5480,5480,5480,1
|
|
20230717,151800,613369740,5480,5470,5480,5470,4
|
|
20230717,151700,613347850,5470,5470,5470,5470,100
|
|
20230717,151600,612800850,5460,5460,5460,5460,35
|
|
20230717,151500,612609750,5450,5450,5450,5450,0
|
|
20230717,151400,612609750,5450,5450,5450,5450,0
|
|
20230717,151300,612609750,5450,5450,5450,5450,10
|
|
20230717,151200,612555250,5450,5450,5460,5450,1333
|
|
20230717,151100,605290310,5450,5450,5450,5450,143
|
|
20230717,151000,604510960,5470,5470,5470,5470,1
|
|
20230717,150900,604505490,5470,5470,5470,5470,2
|
|
20230717,150800,604494550,5470,5470,5470,5470,17
|
|
20230717,150700,604401560,5470,5470,5470,5470,455
|
|
20230717,150600,601912710,5450,5450,5450,5450,0
|
|
20230717,150500,601912710,5450,5450,5450,5450,0
|
|
20230717,150400,601912710,5450,5450,5450,5450,50
|
|
20230717,150300,601640210,5480,5480,5480,5480,0
|
|
20230717,150200,601640210,5480,5480,5480,5480,0
|
|
20230717,150100,601640210,5480,5460,5480,5460,115
|
|
20230717,150000,601011850,5450,5450,5450,5450,100
|
|
20230717,145900,600466850,5460,5460,5460,5460,1
|
|
20230717,145800,600461390,5460,5460,5460,5460,0
|
|
20230717,145700,600461390,5460,5460,5460,5460,0
|
|
20230717,145600,600461390,5460,5460,5460,5460,10
|
|
20230717,145500,600406790,5460,5460,5460,5460,5
|
|
20230717,145400,600379490,5460,5460,5460,5460,0
|
|
20230717,145300,600379490,5460,5460,5460,5460,1
|
|
20230717,145200,600374030,5430,5460,5460,5430,1586
|
|
20230717,145100,591762020,5430,5460,5460,5430,3657
|
|
20230717,145000,571903610,5460,5460,5460,5460,0
|
|
20230717,144900,571903610,5460,5460,5460,5460,100
|
|
20230717,144800,571357610,5460,5460,5460,5460,0
|
|
20230717,144700,571357610,5460,5460,5460,5460,0
|
|
20230717,144600,571357610,5460,5460,5460,5460,0
|
|
20230717,144500,571357610,5460,5450,5460,5430,1798
|
|
20230717,144400,561591150,5460,5460,5460,5460,0
|
|
20230717,144300,561591150,5460,5460,5460,5460,1
|
|
20230717,144200,561585690,5460,5460,5460,5460,1
|
|
20230717,144100,561580230,5460,5460,5460,5460,0
|
|
20230717,144000,561580230,5460,5460,5460,5460,0
|
|
20230717,143900,561580230,5460,5460,5460,5460,6
|
|
20230717,143800,561547470,5470,5460,5470,5460,29
|
|
20230717,143700,561389120,5460,5460,5460,5460,185
|
|
20230717,143600,560379020,5470,5470,5470,5470,2
|
|
20230717,143500,560368080,5440,5440,5440,5440,0
|
|
20230717,143400,560368080,5440,5450,5450,5440,630
|
|
20230717,143300,556938450,5480,5480,5480,5480,0
|
|
20230717,143200,556938450,5480,5480,5480,5480,0
|
|
20230717,143100,556938450,5480,5480,5480,5480,0
|
|
20230717,143000,556938450,5480,5480,5480,5480,0
|
|
20230717,142900,556938450,5480,5480,5480,5480,0
|
|
20230717,142800,556938450,5480,5480,5480,5480,0
|
|
20230717,142700,556938450,5480,5480,5480,5480,0
|
|
20230717,142600,556938450,5480,5480,5480,5480,0
|
|
20230717,142500,556938450,5480,5480,5480,5480,646
|
|
20230717,142400,553398370,5480,5480,5480,5480,55
|
|
20230717,142300,553096970,5450,5450,5450,5450,0
|
|
20230717,142200,553096970,5450,5450,5450,5450,0
|
|
20230717,142100,553096970,5450,5450,5450,5450,35
|
|
20230717,142000,552906220,5450,5470,5470,5450,1154
|
|
20230717,141900,546616310,5490,5490,5490,5470,176
|
|
20230717,141800,545651370,5470,5470,5470,5470,237
|
|
20230717,141700,544354980,5470,5480,5480,5470,549
|
|
20230717,141600,541348950,5490,5490,5490,5490,49
|
|
20230717,141500,541079940,5490,5490,5490,5490,0
|
|
20230717,141400,541079940,5490,5490,5490,5490,1
|
|
20230717,141300,541074450,5490,5490,5490,5490,0
|
|
20230717,141200,541074450,5490,5490,5490,5490,0
|
|
20230717,141100,541074450,5490,5490,5490,5490,0
|
|
20230717,141000,541074450,5490,5490,5490,5490,51
|
|
20230717,140900,540794460,5460,5490,5490,5460,1452
|
|
20230717,140800,532858350,5490,5480,5490,5480,22
|
|
20230717,140700,532737710,5490,5490,5490,5490,0
|
|
20230717,140600,532737710,5490,5490,5490,5490,1
|
|
20230717,140500,532732220,5480,5480,5480,5480,400
|
|
20230717,140400,530540220,5460,5460,5460,5460,0
|
|
20230717,140300,530540220,5460,5460,5460,5460,0
|
|
20230717,140200,530540220,5460,5460,5460,5460,100
|
|
20230717,140100,529994220,5460,5460,5460,5460,0
|
|
20230717,140000,529994220,5460,5460,5460,5460,0
|
|
20230717,135900,529994220,5460,5500,5500,5460,3784
|
|
20230717,135800,509326340,5480,5500,5500,5480,1001
|
|
20230717,135700,503840840,5490,5490,5490,5490,300
|
|
20230717,135600,502193840,5490,5480,5490,5480,3433
|
|
20230717,135500,483380900,5490,5490,5490,5460,335
|
|
20230717,135400,481542350,5490,5490,5490,5490,300
|
|
20230717,135300,479895350,5490,5490,5490,5490,100
|
|
20230717,135200,479346350,5500,5500,5500,5500,0
|
|
20230717,135100,479346350,5500,5480,5500,5470,752
|
|
20230717,135000,475229350,5490,5490,5490,5490,486
|
|
20230717,134900,472561210,5490,5490,5490,5490,400
|
|
20230717,134800,470365210,5490,5490,5490,5480,1740
|
|
20230717,134700,460814010,5490,5480,5490,5480,521
|
|
20230717,134600,457957870,5490,5490,5490,5490,4247
|
|
20230717,134500,434641840,5490,5480,5490,5480,264
|
|
20230717,134400,433195110,5460,5460,5460,5460,37
|
|
20230717,134300,432993090,5460,5460,5460,5450,125
|
|
20230717,134200,432310830,5460,5470,5480,5460,1890
|
|
20230717,134100,421956570,5470,5480,5480,5470,415
|
|
20230717,134000,419682470,5480,5480,5480,5480,340
|
|
20230717,133900,417819270,5480,5480,5480,5480,1016
|
|
20230717,133800,412251590,5480,5470,5480,5470,2286
|
|
20230717,133700,399724430,5460,5460,5460,5460,5
|
|
20230717,133600,399697130,5450,5450,5450,5450,60
|
|
20230717,133500,399370130,5450,5470,5480,5450,1067
|
|
20230717,133400,393527800,5470,5470,5470,5470,810
|
|
20230717,133300,389097100,5460,5460,5460,5460,0
|
|
20230717,133200,389097100,5460,5460,5460,5460,10
|
|
20230717,133100,389042500,5470,5460,5470,5440,1722
|
|
20230717,133000,379646650,5450,5450,5450,5450,106
|
|
20230717,132900,379068950,5450,5450,5450,5450,396
|
|
20230717,132800,376910750,5450,5440,5450,5440,19
|
|
20230717,132700,376807210,5450,5450,5450,5440,116
|
|
20230717,132600,376175400,5440,5440,5440,5440,358
|
|
20230717,132500,374227880,5440,5470,5470,5440,1928
|
|
20230717,132400,363709740,5470,5430,5470,5430,4789
|
|
20230717,132300,337592430,5430,5430,5430,5430,0
|
|
20230717,132200,337592430,5430,5430,5430,5430,0
|
|
20230717,132100,337592430,5430,5430,5430,5430,0
|
|
20230717,132000,337592430,5430,5430,5430,5430,1
|
|
20230717,131900,337587000,5430,5430,5430,5430,0
|
|
20230717,131800,337587000,5430,5430,5430,5430,0
|
|
20230717,131700,337587000,5430,5450,5450,5430,478
|
|
20230717,131600,334987900,5450,5450,5450,5450,21
|
|
20230717,131500,334873450,5450,5450,5450,5450,10
|
|
20230717,131400,334818950,5440,5420,5440,5420,559
|
|
20230717,131300,331778250,5440,5440,5440,5440,0
|
|
20230717,131200,331778250,5440,5430,5440,5430,184
|
|
20230717,131100,330777760,5430,5430,5430,5430,3
|
|
20230717,131000,330761470,5430,5430,5430,5430,0
|
|
20230717,130900,330761470,5430,5430,5430,5430,4
|
|
20230717,130800,330739750,5430,5440,5440,5430,300
|
|
20230717,130700,329109750,5430,5430,5430,5430,1017
|
|
20230717,130600,323587440,5430,5430,5430,5430,0
|
|
20230717,130500,323587440,5430,5430,5430,5430,0
|
|
20230717,130400,323587440,5430,5430,5430,5430,0
|
|
20230717,130300,323587440,5430,5430,5430,5430,0
|
|
20230717,130200,323587440,5430,5430,5430,5430,33
|
|
20230717,130100,323408250,5430,5430,5430,5430,0
|
|
20230717,130000,323408250,5430,5430,5430,5430,200
|
|
20230717,125900,322322250,5420,5420,5420,5420,0
|
|
20230717,125800,322322250,5420,5420,5420,5420,0
|
|
20230717,125700,322322250,5420,5420,5420,5420,122
|
|
20230717,125600,321661010,5440,5440,5440,5440,0
|
|
20230717,125500,321661010,5440,5440,5440,5440,5
|
|
20230717,125400,321633810,5440,5440,5440,5440,0
|
|
20230717,125300,321633810,5440,5440,5440,5440,0
|
|
20230717,125200,321633810,5440,5440,5440,5440,13
|
|
20230717,125100,321563090,5450,5450,5450,5450,0
|
|
20230717,125000,321563090,5450,5450,5450,5450,1
|
|
20230717,124900,321557640,5420,5420,5420,5420,0
|
|
20230717,124800,321557640,5420,5430,5450,5420,133
|
|
20230717,124700,320836660,5450,5450,5450,5450,0
|
|
20230717,124600,320836660,5450,5440,5450,5440,2173
|
|
20230717,124500,308999190,5440,5440,5440,5440,500
|
|
20230717,124400,306279190,5440,5420,5440,5420,114
|
|
20230717,124300,305661290,5420,5420,5420,5420,310
|
|
20230717,124200,303981090,5440,5440,5440,5440,0
|
|
20230717,124100,303981090,5440,5440,5440,5440,0
|
|
20230717,124000,303981090,5440,5440,5440,5440,0
|
|
20230717,123900,303981090,5440,5440,5440,5440,0
|
|
20230717,123800,303981090,5440,5440,5440,5440,1
|
|
20230717,123700,303975650,5440,5440,5440,5440,4
|
|
20230717,123600,303953890,5440,5440,5440,5440,4
|
|
20230717,123500,303932130,5450,5450,5450,5450,0
|
|
20230717,123400,303932130,5450,5450,5450,5450,1
|
|
20230717,123300,303926680,5420,5420,5420,5420,0
|
|
20230717,123200,303926680,5420,5420,5420,5420,118
|
|
20230717,123100,303287120,5450,5450,5450,5450,1
|
|
20230717,123000,303281670,5420,5420,5420,5420,1000
|
|
20230717,122900,297861670,5450,5450,5450,5450,0
|
|
20230717,122800,297861670,5450,5440,5450,5440,5
|
|
20230717,122700,297834460,5420,5420,5420,5420,0
|
|
20230717,122600,297834460,5420,5420,5420,5420,114
|
|
20230717,122500,297216580,5420,5420,5420,5420,0
|
|
20230717,122400,297216580,5420,5420,5420,5420,0
|
|
20230717,122300,297216580,5420,5420,5420,5420,0
|
|
20230717,122200,297216580,5420,5420,5420,5420,0
|
|
20230717,122100,297216580,5420,5420,5420,5420,0
|
|
20230717,122000,297216580,5420,5420,5420,5420,0
|
|
20230717,121900,297216580,5420,5420,5420,5420,8
|
|
20230717,121800,297173220,5420,5420,5420,5420,113
|
|
20230717,121700,296560760,5450,5450,5450,5450,7
|
|
20230717,121600,296522610,5450,5420,5450,5420,2
|
|
20230717,121500,296511740,5430,5430,5430,5430,500
|
|
20230717,121400,293796740,5450,5450,5450,5450,20
|
|
20230717,121300,293687740,5450,5450,5450,5450,10
|
|
20230717,121200,293633240,5460,5460,5460,5460,0
|
|
20230717,121100,293633240,5460,5460,5460,5460,0
|
|
20230717,121000,293633240,5460,5460,5460,5460,0
|
|
20230717,120900,293633240,5460,5460,5460,5460,0
|
|
20230717,120800,293633240,5460,5430,5460,5430,39
|
|
20230717,120700,293420330,5460,5460,5460,5460,0
|
|
20230717,120600,293420330,5460,5460,5460,5460,1
|
|
20230717,120500,293414870,5420,5440,5440,5420,1260
|
|
20230717,120400,286581450,5470,5470,5470,5470,75
|
|
20230717,120300,286171200,5470,5450,5470,5450,1640
|
|
20230717,120200,277210150,5430,5430,5430,5430,0
|
|
20230717,120100,277210150,5430,5430,5430,5430,50
|
|
20230717,120000,276938650,5430,5430,5430,5430,133
|
|
20230717,115900,276216460,5450,5450,5450,5450,1
|
|
20230717,115800,276211010,5450,5450,5450,5450,0
|
|
20230717,115700,276211010,5450,5450,5450,5450,300
|
|
20230717,115600,274576010,5430,5430,5430,5430,1
|
|
20230717,115500,274570580,5450,5450,5450,5450,10
|
|
20230717,115400,274516080,5450,5450,5450,5450,0
|
|
20230717,115300,274516080,5450,5420,5450,5420,101
|
|
20230717,115200,273968630,5420,5450,5450,5420,106
|
|
20230717,115100,273393810,5420,5420,5420,5420,0
|
|
20230717,115000,273393810,5420,5420,5420,5420,0
|
|
20230717,114900,273393810,5420,5420,5420,5420,345
|
|
20230717,114800,271523910,5440,5440,5440,5440,2
|
|
20230717,114700,271513030,5440,5430,5440,5420,114
|
|
20230717,114600,270893070,5430,5430,5430,5430,1
|
|
20230717,114500,270887640,5450,5450,5450,5450,415
|
|
20230717,114400,268625890,5450,5450,5450,5450,500
|
|
20230717,114300,265900890,5450,5450,5450,5450,0
|
|
20230717,114200,265900890,5450,5440,5450,5430,328
|
|
20230717,114100,264117840,5450,5440,5450,5440,307
|
|
20230717,114000,262445840,5420,5420,5420,5420,102
|
|
20230717,113900,261893000,5430,5430,5430,5430,12
|
|
20230717,113800,261827840,5430,5430,5430,5430,0
|
|
20230717,113700,261827840,5430,5430,5430,5430,0
|
|
20230717,113600,261827840,5430,5430,5430,5430,0
|
|
20230717,113500,261827840,5430,5430,5430,5430,0
|
|
20230717,113400,261827840,5430,5430,5430,5430,0
|
|
20230717,113300,261827840,5430,5430,5430,5430,0
|
|
20230717,113200,261827840,5430,5430,5440,5430,22
|
|
20230717,113100,261708360,5450,5450,5450,5450,1
|
|
20230717,113000,261702910,5430,5430,5430,5430,500
|
|
20230717,112900,258987910,5440,5450,5450,5440,192
|
|
20230717,112800,257942310,5460,5430,5460,5430,322
|
|
20230717,112700,256186740,5450,5450,5450,5450,0
|
|
20230717,112600,256186740,5450,5450,5450,5450,0
|
|
20230717,112500,256186740,5450,5450,5450,5450,0
|
|
20230717,112400,256186740,5450,5450,5450,5450,0
|
|
20230717,112300,256186740,5450,5450,5450,5450,210
|
|
20230717,112200,255042240,5450,5450,5450,5450,10
|
|
20230717,112100,254987740,5450,5450,5450,5450,10
|
|
20230717,112000,254933240,5460,5460,5460,5460,0
|
|
20230717,111900,254933240,5460,5460,5460,5460,0
|
|
20230717,111800,254933240,5460,5440,5460,5440,620
|
|
20230717,111700,251550020,5440,5430,5440,5430,29
|
|
20230717,111600,251392270,5430,5430,5430,5430,1
|
|
20230717,111500,251386840,5450,5450,5450,5450,200
|
|
20230717,111400,250296840,5450,5430,5450,5430,21
|
|
20230717,111300,250182790,5430,5430,5430,5430,0
|
|
20230717,111200,250182790,5430,5430,5430,5430,147
|
|
20230717,111100,249384580,5430,5430,5430,5430,0
|
|
20230717,111000,249384580,5430,5440,5460,5430,511
|
|
20230717,110900,246609810,5450,5450,5450,5450,2
|
|
20230717,110800,246598910,5450,5450,5450,5450,6
|
|
20230717,110700,246566210,5440,5440,5440,5440,0
|
|
20230717,110600,246566210,5440,5440,5440,5440,18
|
|
20230717,110500,246468290,5440,5440,5440,5440,40
|
|
20230717,110400,246250690,5450,5440,5450,5440,115
|
|
20230717,110300,245625070,5450,5440,5450,5440,408
|
|
20230717,110200,243405520,5450,5430,5450,5430,1078
|
|
20230717,110100,237544670,5430,5430,5430,5430,1027
|
|
20230717,110000,231968060,5430,5430,5430,5430,343
|
|
20230717,105900,230105570,5430,5430,5430,5430,160
|
|
20230717,105800,229236770,5430,5430,5430,5430,27
|
|
20230717,105700,229090160,5430,5430,5430,5430,712
|
|
20230717,105600,225224000,5430,5430,5430,5430,0
|
|
20230717,105500,225224000,5430,5430,5430,5430,0
|
|
20230717,105400,225224000,5430,5430,5430,5430,0
|
|
20230717,105300,225224000,5430,5430,5430,5430,4
|
|
20230717,105200,225202280,5470,5470,5470,5430,59
|
|
20230717,105100,224881830,5420,5450,5470,5420,919
|
|
20230717,105000,219860850,5440,5440,5440,5440,20
|
|
20230717,104900,219752050,5450,5450,5450,5450,500
|
|
20230717,104800,217027050,5450,5450,5450,5450,10
|
|
20230717,104700,216972550,5420,5420,5420,5420,19
|
|
20230717,104600,216869570,5420,5430,5440,5420,2312
|
|
20230717,104500,204320170,5430,5430,5430,5430,548
|
|
20230717,104400,201344530,5430,5430,5430,5430,1136
|
|
20230717,104300,195176050,5440,5440,5440,5440,1
|
|
20230717,104200,195170610,5440,5440,5440,5440,11
|
|
20230717,104100,195110770,5450,5450,5450,5450,1
|
|
20230717,104000,195105320,5450,5450,5450,5450,0
|
|
20230717,103900,195105320,5450,5450,5450,5450,17
|
|
20230717,103800,195012670,5450,5450,5450,5450,2
|
|
20230717,103700,195001770,5430,5430,5430,5430,29
|
|
20230717,103600,194844300,5430,5450,5450,5430,653
|
|
20230717,103500,191292910,5430,5430,5430,5430,0
|
|
20230717,103400,191292910,5430,5430,5430,5430,90
|
|
20230717,103300,190804210,5430,5460,5470,5430,396
|
|
20230717,103200,188642070,5460,5430,5460,5430,2143
|
|
20230717,103100,176961090,5430,5430,5430,5430,500
|
|
20230717,103000,174246090,5410,5410,5410,5410,2
|
|
20230717,102900,174235270,5410,5410,5410,5410,626
|
|
20230717,102800,170848610,5410,5410,5410,5410,50
|
|
20230717,102700,170578110,5410,5410,5410,5410,0
|
|
20230717,102600,170578110,5410,5420,5440,5410,702
|
|
20230717,102500,166773260,5420,5420,5420,5420,11
|
|
20230717,102400,166713640,5420,5420,5420,5420,305
|
|
20230717,102300,165060540,5420,5420,5420,5420,0
|
|
20230717,102200,165060540,5420,5420,5420,5420,0
|
|
20230717,102100,165060540,5420,5420,5420,5420,200
|
|
20230717,102000,163976540,5460,5430,5460,5430,2
|
|
20230717,101900,163965650,5420,5430,5430,5420,1032
|
|
20230717,101800,158363040,5430,5460,5460,5430,665
|
|
20230717,101700,154735590,5430,5460,5460,5430,703
|
|
20230717,101600,150902910,5460,5450,5460,5450,1318
|
|
20230717,101500,143708710,5460,5460,5460,5460,3
|
|
20230717,101400,143692330,5430,5430,5450,5430,551
|
|
20230717,101300,140695330,5410,5410,5410,5410,100
|
|
20230717,101200,140154330,5410,5410,5410,5410,0
|
|
20230717,101100,140154330,5410,5430,5430,5410,67
|
|
20230717,101000,139791500,5430,5430,5430,5430,5
|
|
20230717,100900,139764350,5440,5430,5440,5430,506
|
|
20230717,100800,137016720,5430,5430,5430,5430,76
|
|
20230717,100700,136604040,5440,5450,5450,5440,107
|
|
20230717,100600,136021920,5450,5450,5450,5450,0
|
|
20230717,100500,136021920,5450,5440,5450,5440,513
|
|
20230717,100400,133228380,5440,5450,5460,5440,784
|
|
20230717,100300,128952900,5440,5450,5450,5430,210
|
|
20230717,100200,127811400,5450,5450,5450,5430,1049
|
|
20230717,100100,122094390,5450,5420,5450,5420,206
|
|
20230717,100000,120972360,5410,5430,5430,5400,580
|
|
20230717,095900,117826990,5450,5450,5450,5450,183
|
|
20230717,095800,116829640,5460,5450,5460,5450,781
|
|
20230717,095700,112571550,5450,5430,5450,5430,1840
|
|
20230717,095600,102552060,5420,5420,5420,5420,322
|
|
20230717,095500,100806820,5440,5420,5440,5420,1524
|
|
20230717,095400,92539560,5400,5420,5420,5400,418
|
|
20230717,095300,90274020,5420,5420,5420,5420,90
|
|
20230717,095200,89786220,5420,5420,5420,5420,552
|
|
20230717,095100,86794380,5420,5420,5420,5400,1058
|
|
20230717,095000,81060670,5410,5400,5410,5400,525
|
|
20230717,094900,78221620,5400,5400,5400,5400,1
|
|
20230717,094800,78216220,5400,5380,5410,5380,669
|
|
20230717,094700,74605980,5380,5380,5380,5380,147
|
|
20230717,094600,73815120,5390,5380,5390,5380,143
|
|
20230717,094500,73045670,5390,5390,5390,5380,102
|
|
20230717,094400,72496890,5380,5380,5380,5380,100
|
|
20230717,094300,71958890,5380,5380,5380,5380,0
|
|
20230717,094200,71958890,5380,5380,5380,5380,358
|
|
20230717,094100,70032850,5370,5370,5370,5370,120
|
|
20230717,094000,69388450,5370,5370,5370,5370,1
|
|
20230717,093900,69383080,5370,5380,5380,5370,23
|
|
20230717,093800,69259400,5370,5370,5370,5370,0
|
|
20230717,093700,69259400,5370,5370,5370,5370,46
|
|
20230717,093600,69012380,5370,5380,5380,5370,55
|
|
20230717,093500,68717020,5380,5380,5380,5380,79
|
|
20230717,093400,68292000,5370,5370,5370,5370,0
|
|
20230717,093300,68292000,5370,5370,5370,5370,5
|
|
20230717,093200,68265150,5360,5360,5360,5360,5
|
|
20230717,093100,68238350,5360,5370,5370,5360,349
|
|
20230717,093000,66366290,5370,5370,5370,5370,200
|
|
20230717,092900,65292290,5370,5370,5370,5370,110
|
|
20230717,092800,64701590,5360,5360,5360,5360,0
|
|
20230717,092700,64701590,5360,5360,5360,5360,6
|
|
20230717,092600,64669430,5360,5360,5360,5360,10
|
|
20230717,092500,64615830,5370,5370,5370,5370,186
|
|
20230717,092400,63617010,5350,5350,5350,5350,261
|
|
20230717,092300,62220660,5350,5350,5350,5350,0
|
|
20230717,092200,62220660,5350,5350,5350,5350,0
|
|
20230717,092100,62220660,5350,5350,5350,5350,20
|
|
20230717,092000,62113660,5330,5330,5330,5330,0
|
|
20230717,091900,62113660,5330,5330,5330,5330,0
|
|
20230717,091800,62113660,5330,5330,5330,5330,0
|
|
20230717,091700,62113660,5330,5330,5330,5330,0
|
|
20230717,091600,62113660,5330,5330,5330,5330,126
|
|
20230717,091500,61442080,5330,5330,5330,5330,250
|
|
20230717,091400,60109580,5320,5320,5320,5320,140
|
|
20230717,091300,59364780,5320,5330,5330,5320,1611
|
|
20230717,091200,50794250,5330,5330,5330,5320,117
|
|
20230717,091100,50171650,5320,5320,5320,5320,0
|
|
20230717,091000,50171650,5320,5320,5320,5320,611
|
|
20230717,090900,46921130,5320,5330,5330,5320,513
|
|
20230717,090800,44190840,5330,5330,5330,5330,45
|
|
20230717,090700,43950990,5330,5330,5330,5330,1
|
|
20230717,090600,43945660,5330,5330,5330,5330,3
|
|
20230717,090500,43929670,5330,5330,5330,5330,1
|
|
20230717,090400,43924340,5310,5310,5310,5310,1325
|
|
20230717,090300,36888590,5310,5310,5310,5310,52
|
|
20230717,090200,36612470,5300,5300,5330,5300,1978
|
|
20230717,090100,26129040,5300,5350,5350,5300,4244
|
|
20230717,090000,3500600,5360,5410,5410,5360,540
|