624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192100,463056840,5460,5460,5460,5460,3658
|
|
20230718,192000,463056840,5460,5460,5460,5460,0
|
|
20230718,191900,463056840,5460,5460,5460,5460,0
|
|
20230718,191800,463056840,5460,5460,5460,5460,0
|
|
20230718,191700,463056840,5460,5460,5460,5460,0
|
|
20230718,191600,463056840,5460,5460,5460,5460,0
|
|
20230718,191500,463056840,5460,5460,5460,5460,0
|
|
20230718,191400,463056840,5460,5460,5460,5460,0
|
|
20230718,191300,463056840,5460,5460,5460,5460,0
|
|
20230718,191200,463056840,5460,5460,5460,5460,0
|
|
20230718,191100,463056840,5460,5460,5460,5460,0
|
|
20230718,191000,463056840,5460,5460,5460,5460,0
|
|
20230718,190900,463056840,5460,5460,5460,5460,0
|
|
20230718,190800,463056840,5460,5460,5460,5460,0
|
|
20230718,190700,463056840,5460,5460,5460,5460,0
|
|
20230718,190600,463056840,5460,5460,5460,5460,0
|
|
20230718,190500,463056840,5460,5460,5460,5460,0
|
|
20230718,190400,463056840,5460,5460,5460,5460,0
|
|
20230718,190300,463056840,5460,5460,5460,5460,0
|
|
20230718,190200,463056840,5460,5460,5460,5460,0
|
|
20230718,190100,463056840,5460,5460,5460,5460,0
|
|
20230718,190000,463056840,5460,5460,5460,5460,0
|
|
20230718,185900,463056840,5460,5460,5460,5460,0
|
|
20230718,185800,463056840,5460,5460,5460,5460,0
|
|
20230718,185700,463056840,5460,5460,5460,5460,0
|
|
20230718,185600,463056840,5460,5460,5460,5460,0
|
|
20230718,185500,463056840,5460,5460,5460,5460,0
|
|
20230718,185400,463056840,5460,5460,5460,5460,0
|
|
20230718,185300,463056840,5460,5460,5460,5460,0
|
|
20230718,185200,463056840,5460,5460,5460,5460,0
|
|
20230718,185100,463056840,5460,5460,5460,5460,3658
|
|
20230718,185000,463056840,5460,5460,5460,5460,0
|
|
20230718,184900,463056840,5460,5460,5460,5460,0
|
|
20230718,184800,463056840,5460,5460,5460,5460,0
|
|
20230718,184700,463056840,5460,5460,5460,5460,0
|
|
20230718,184600,463056840,5460,5460,5460,5460,0
|
|
20230718,184500,463056840,5460,5460,5460,5460,0
|
|
20230718,184400,463056840,5460,5460,5460,5460,0
|
|
20230718,184300,463056840,5460,5460,5460,5460,0
|
|
20230718,184200,463056840,5460,5460,5460,5460,0
|
|
20230718,184100,463056840,5460,5460,5460,5460,0
|
|
20230718,184000,463056840,5460,5460,5460,5460,0
|
|
20230718,183900,463056840,5460,5460,5460,5460,0
|
|
20230718,183800,463056840,5460,5460,5460,5460,0
|
|
20230718,183700,463056840,5460,5460,5460,5460,0
|
|
20230718,183600,463056840,5460,5460,5460,5460,0
|
|
20230718,183500,463056840,5460,5460,5460,5460,0
|
|
20230718,183400,463056840,5460,5460,5460,5460,0
|
|
20230718,183300,463056840,5460,5460,5460,5460,0
|
|
20230718,183200,463056840,5460,5460,5460,5460,0
|
|
20230718,183100,463056840,5460,5460,5460,5460,0
|
|
20230718,183000,463056840,5460,5460,5460,5460,0
|
|
20230718,182900,463056840,5460,5460,5460,5460,0
|
|
20230718,182800,463056840,5460,5460,5460,5460,0
|
|
20230718,182700,463056840,5460,5460,5460,5460,0
|
|
20230718,182600,463056840,5460,5460,5460,5460,0
|
|
20230718,182500,463056840,5460,5460,5460,5460,0
|
|
20230718,182400,463056840,5460,5460,5460,5460,0
|
|
20230718,182300,463056840,5460,5460,5460,5460,0
|
|
20230718,182200,463056840,5460,5460,5460,5460,0
|
|
20230718,182100,463056840,5460,5460,5460,5460,3658
|
|
20230718,182000,463056840,5460,5460,5460,5460,0
|
|
20230718,181900,463056840,5460,5460,5460,5460,0
|
|
20230718,181800,463056840,5460,5460,5460,5460,0
|
|
20230718,181700,463056840,5460,5460,5460,5460,0
|
|
20230718,181600,463056840,5460,5460,5460,5460,0
|
|
20230718,181500,463056840,5460,5460,5460,5460,0
|
|
20230718,181400,463056840,5460,5460,5460,5460,0
|
|
20230718,181300,463056840,5460,5460,5460,5460,0
|
|
20230718,181200,463056840,5460,5460,5460,5460,0
|
|
20230718,181100,463056840,5460,5460,5460,5460,0
|
|
20230718,181000,463056840,5460,5460,5460,5460,0
|
|
20230718,180900,463056840,5460,5460,5460,5460,0
|
|
20230718,180800,463056840,5460,5460,5460,5460,0
|
|
20230718,180700,463056840,5460,5460,5460,5460,0
|
|
20230718,180600,463056840,5460,5460,5460,5460,0
|
|
20230718,180500,463056840,5460,5460,5460,5460,0
|
|
20230718,180400,463056840,5460,5460,5460,5460,0
|
|
20230718,180300,463056840,5460,5460,5460,5460,0
|
|
20230718,180200,463056840,5460,5460,5460,5460,0
|
|
20230718,180100,463056840,5460,5460,5460,5460,0
|
|
20230718,180000,463056840,5460,5460,5460,5460,0
|
|
20230718,175900,463056840,5460,5460,5460,5460,0
|
|
20230718,175800,463056840,5460,5460,5460,5460,0
|
|
20230718,175700,463056840,5460,5460,5460,5460,0
|
|
20230718,175600,463056840,5460,5460,5460,5460,0
|
|
20230718,175500,463056840,5460,5460,5460,5460,0
|
|
20230718,175400,463056840,5460,5460,5460,5460,0
|
|
20230718,175300,463056840,5460,5460,5460,5460,0
|
|
20230718,175200,463056840,5460,5460,5460,5460,0
|
|
20230718,175100,463056840,5460,5460,5460,5460,3658
|
|
20230718,175000,463056840,5460,5460,5460,5460,0
|
|
20230718,174900,463056840,5460,5460,5460,5460,0
|
|
20230718,174800,463056840,5460,5460,5460,5460,0
|
|
20230718,174700,463056840,5460,5460,5460,5460,0
|
|
20230718,174600,463056840,5460,5460,5460,5460,0
|
|
20230718,174500,463056840,5460,5460,5460,5460,0
|
|
20230718,174400,463056840,5460,5460,5460,5460,0
|
|
20230718,174300,463056840,5460,5460,5460,5460,0
|
|
20230718,174200,463056840,5460,5460,5460,5460,0
|
|
20230718,174100,463056840,5460,5460,5460,5460,0
|
|
20230718,174000,463056840,5460,5460,5460,5460,0
|
|
20230718,173900,463056840,5460,5460,5460,5460,0
|
|
20230718,173800,463056840,5460,5460,5460,5460,0
|
|
20230718,173700,463056840,5460,5460,5460,5460,0
|
|
20230718,173600,463056840,5460,5460,5460,5460,0
|
|
20230718,173500,463056840,5460,5460,5460,5460,0
|
|
20230718,173400,463056840,5460,5460,5460,5460,0
|
|
20230718,173300,463056840,5460,5460,5460,5460,0
|
|
20230718,173200,463056840,5460,5460,5460,5460,0
|
|
20230718,173100,463056840,5460,5460,5460,5460,0
|
|
20230718,173000,463056840,5460,5460,5460,5460,0
|
|
20230718,172900,463056840,5460,5460,5460,5460,0
|
|
20230718,172800,463056840,5460,5460,5460,5460,0
|
|
20230718,172700,463056840,5460,5460,5460,5460,0
|
|
20230718,172600,463056840,5460,5460,5460,5460,0
|
|
20230718,172500,463056840,5460,5460,5460,5460,0
|
|
20230718,172400,463056840,5460,5460,5460,5460,0
|
|
20230718,172300,463056840,5460,5460,5460,5460,0
|
|
20230718,172200,463056840,5460,5460,5460,5460,0
|
|
20230718,172100,463056840,5460,5460,5460,5460,3658
|
|
20230718,172000,463056840,5460,5460,5460,5460,0
|
|
20230718,171900,463056840,5460,5460,5460,5460,0
|
|
20230718,171800,463056840,5460,5460,5460,5460,0
|
|
20230718,171700,463056840,5460,5460,5460,5460,0
|
|
20230718,171600,463056840,5460,5460,5460,5460,0
|
|
20230718,171500,463056840,5460,5460,5460,5460,0
|
|
20230718,171400,463056840,5460,5460,5460,5460,0
|
|
20230718,171300,463056840,5460,5460,5460,5460,0
|
|
20230718,171200,463056840,5460,5460,5460,5460,0
|
|
20230718,171100,463056840,5460,5460,5460,5460,0
|
|
20230718,171000,463056840,5460,5460,5460,5460,0
|
|
20230718,170900,463056840,5460,5460,5460,5460,0
|
|
20230718,170800,463056840,5460,5460,5460,5460,0
|
|
20230718,170700,463056840,5460,5460,5460,5460,0
|
|
20230718,170600,463056840,5460,5460,5460,5460,0
|
|
20230718,170500,463056840,5460,5460,5460,5460,0
|
|
20230718,170400,463056840,5460,5460,5460,5460,0
|
|
20230718,170300,463056840,5460,5460,5460,5460,0
|
|
20230718,170200,463056840,5460,5460,5460,5460,0
|
|
20230718,170100,463056840,5460,5460,5460,5460,0
|
|
20230718,170000,463056840,5460,5460,5460,5460,0
|
|
20230718,165900,463056840,5460,5460,5460,5460,0
|
|
20230718,165800,463056840,5460,5460,5460,5460,0
|
|
20230718,165700,463056840,5460,5460,5460,5460,0
|
|
20230718,165600,463056840,5460,5460,5460,5460,0
|
|
20230718,165500,463056840,5460,5460,5460,5460,0
|
|
20230718,165400,463056840,5460,5460,5460,5460,0
|
|
20230718,165300,463056840,5460,5460,5460,5460,0
|
|
20230718,165200,463056840,5460,5460,5460,5460,0
|
|
20230718,165100,463056840,5460,5460,5460,5460,3658
|
|
20230718,165000,463056840,5460,5460,5460,5460,0
|
|
20230718,164900,463056840,5460,5460,5460,5460,0
|
|
20230718,164800,463056840,5460,5460,5460,5460,0
|
|
20230718,164700,463056840,5460,5460,5460,5460,0
|
|
20230718,164600,463056840,5460,5460,5460,5460,0
|
|
20230718,164500,463056840,5460,5460,5460,5460,0
|
|
20230718,164400,463056840,5460,5460,5460,5460,0
|
|
20230718,164300,463056840,5460,5460,5460,5460,0
|
|
20230718,164200,463056840,5460,5460,5460,5460,0
|
|
20230718,164100,463056840,5460,5460,5460,5460,0
|
|
20230718,164000,463056840,5460,5460,5460,5460,0
|
|
20230718,163900,463056840,5460,5460,5460,5460,0
|
|
20230718,163800,463056840,5460,5460,5460,5460,0
|
|
20230718,163700,463056840,5460,5460,5460,5460,0
|
|
20230718,163600,463056840,5460,5460,5460,5460,0
|
|
20230718,163500,463056840,5460,5460,5460,5460,0
|
|
20230718,163400,463056840,5460,5460,5460,5460,0
|
|
20230718,163300,463056840,5460,5460,5460,5460,0
|
|
20230718,163200,463056840,5460,5460,5460,5460,0
|
|
20230718,163100,463056840,5460,5460,5460,5460,0
|
|
20230718,163000,463056840,5460,5460,5460,5460,0
|
|
20230718,162900,463056840,5460,5460,5460,5460,0
|
|
20230718,162800,463056840,5460,5460,5460,5460,0
|
|
20230718,162700,463056840,5460,5460,5460,5460,0
|
|
20230718,162600,463056840,5460,5460,5460,5460,0
|
|
20230718,162500,463056840,5460,5460,5460,5460,0
|
|
20230718,162400,463056840,5460,5460,5460,5460,0
|
|
20230718,162300,463056840,5460,5460,5460,5460,0
|
|
20230718,162200,463056840,5460,5460,5460,5460,0
|
|
20230718,162100,463056840,5460,5460,5460,5460,3658
|
|
20230718,162000,463056840,5460,5460,5460,5460,0
|
|
20230718,161900,463056840,5460,5460,5460,5460,0
|
|
20230718,161800,463056840,5460,5460,5460,5460,0
|
|
20230718,161700,463056840,5460,5460,5460,5460,0
|
|
20230718,161600,463056840,5460,5460,5460,5460,0
|
|
20230718,161500,463056840,5460,5460,5460,5460,0
|
|
20230718,161400,463056840,5460,5460,5460,5460,0
|
|
20230718,161300,463056840,5460,5460,5460,5460,0
|
|
20230718,161200,463056840,5460,5460,5460,5460,0
|
|
20230718,161100,463056840,5460,5460,5460,5460,0
|
|
20230718,161000,463056840,5460,5460,5460,5460,0
|
|
20230718,160900,463056840,5460,5460,5460,5460,0
|
|
20230718,160800,463056840,5460,5460,5460,5460,0
|
|
20230718,160700,463056840,5460,5460,5460,5460,0
|
|
20230718,160600,463056840,5460,5460,5460,5460,0
|
|
20230718,160500,463056840,5460,5460,5460,5460,0
|
|
20230718,160400,463056840,5460,5460,5460,5460,0
|
|
20230718,160300,463056840,5460,5460,5460,5460,0
|
|
20230718,160200,463056840,5460,5460,5460,5460,0
|
|
20230718,160100,463056840,5460,5460,5460,5460,0
|
|
20230718,160000,463056840,5460,5460,5460,5460,0
|
|
20230718,155900,463056840,5460,5460,5460,5460,0
|
|
20230718,155800,463056840,5460,5460,5460,5460,0
|
|
20230718,155700,463056840,5460,5460,5460,5460,0
|
|
20230718,155600,463056840,5460,5460,5460,5460,0
|
|
20230718,155500,463056840,5460,5460,5460,5460,0
|
|
20230718,155400,463056840,5460,5460,5460,5460,0
|
|
20230718,155300,463056840,5460,5460,5460,5460,0
|
|
20230718,155200,463056840,5460,5460,5460,5460,0
|
|
20230718,155100,463056840,5460,5460,5460,5460,3658
|
|
20230718,155000,463056840,5460,5460,5460,5460,0
|
|
20230718,154900,463056840,5460,5460,5460,5460,0
|
|
20230718,154800,463056840,5460,5460,5460,5460,0
|
|
20230718,154700,463056840,5460,5460,5460,5460,0
|
|
20230718,154600,463056840,5460,5460,5460,5460,0
|
|
20230718,154500,463056840,5460,5460,5460,5460,0
|
|
20230718,154400,463056840,5460,5460,5460,5460,0
|
|
20230718,154300,463056840,5460,5460,5460,5460,0
|
|
20230718,154200,463056840,5460,5460,5460,5460,0
|
|
20230718,154100,463056840,5460,5460,5460,5460,0
|
|
20230718,154000,463056840,5460,5460,5460,5460,0
|
|
20230718,153900,463056840,5460,5460,5460,5460,0
|
|
20230718,153800,463056840,5460,5460,5460,5460,0
|
|
20230718,153700,463056840,5460,5460,5460,5460,0
|
|
20230718,153600,463056840,5460,5460,5460,5460,0
|
|
20230718,153500,463056840,5460,5460,5460,5460,0
|
|
20230718,153400,463056840,5460,5460,5460,5460,0
|
|
20230718,153300,463056840,5460,5460,5460,5460,0
|
|
20230718,153200,463056840,5460,5460,5460,5460,0
|
|
20230718,153100,463056840,5460,5460,5460,5460,0
|
|
20230718,153000,463056840,5460,5460,5460,5460,3658
|
|
20230718,152900,443084160,5470,5470,5470,5470,0
|
|
20230718,152800,443084160,5470,5470,5470,5470,0
|
|
20230718,152700,443084160,5470,5470,5470,5470,0
|
|
20230718,152600,443084160,5470,5470,5470,5470,0
|
|
20230718,152500,443084160,5470,5470,5470,5470,0
|
|
20230718,152400,443084160,5470,5470,5470,5470,0
|
|
20230718,152300,443084160,5470,5470,5470,5470,0
|
|
20230718,152200,443084160,5470,5470,5470,5470,0
|
|
20230718,152100,443084160,5470,5470,5470,5470,0
|
|
20230718,152000,443084160,5470,5470,5470,5470,0
|
|
20230718,151900,443084160,5470,5470,5470,5470,232
|
|
20230718,151800,441815120,5470,5460,5470,5460,340
|
|
20230718,151700,439958710,5460,5460,5460,5460,1
|
|
20230718,151600,439953250,5450,5450,5450,5450,93
|
|
20230718,151500,439446400,5460,5450,5460,5450,184
|
|
20230718,151400,438443590,5460,5450,5470,5450,320
|
|
20230718,151300,436697500,5470,5470,5470,5470,0
|
|
20230718,151200,436697500,5470,5470,5470,5470,20
|
|
20230718,151100,436588100,5450,5450,5450,5450,154
|
|
20230718,151000,435748800,5450,5460,5460,5450,1262
|
|
20230718,150900,428860200,5470,5470,5470,5470,0
|
|
20230718,150800,428860200,5470,5470,5470,5470,0
|
|
20230718,150700,428860200,5470,5470,5470,5470,2
|
|
20230718,150600,428849260,5460,5460,5460,5460,10
|
|
20230718,150500,428794660,5470,5470,5470,5470,2
|
|
20230718,150400,428783720,5470,5460,5470,5460,282
|
|
20230718,150300,427243980,5470,5470,5470,5470,1
|
|
20230718,150200,427238510,5460,5460,5460,5460,75
|
|
20230718,150100,426829010,5460,5460,5460,5460,0
|
|
20230718,150000,426829010,5460,5460,5460,5460,1240
|
|
20230718,145900,420058610,5460,5460,5460,5460,0
|
|
20230718,145800,420058610,5460,5450,5460,5450,1105
|
|
20230718,145700,414036310,5450,5440,5450,5440,303
|
|
20230718,145600,412387980,5440,5440,5440,5440,500
|
|
20230718,145500,409667980,5440,5430,5440,5430,257
|
|
20230718,145400,408270240,5430,5430,5430,5430,510
|
|
20230718,145300,405500940,5430,5430,5430,5430,0
|
|
20230718,145200,405500940,5430,5430,5430,5430,0
|
|
20230718,145100,405500940,5430,5430,5430,5430,0
|
|
20230718,145000,405500940,5430,5430,5430,5430,0
|
|
20230718,144900,405500940,5430,5430,5430,5430,1
|
|
20230718,144800,405495510,5420,5420,5420,5420,147
|
|
20230718,144700,404698770,5420,5420,5420,5420,675
|
|
20230718,144600,401040270,5440,5440,5440,5440,0
|
|
20230718,144500,401040270,5440,5440,5440,5440,0
|
|
20230718,144400,401040270,5440,5440,5440,5440,0
|
|
20230718,144300,401040270,5440,5440,5440,5440,0
|
|
20230718,144200,401040270,5440,5440,5440,5440,0
|
|
20230718,144100,401040270,5440,5440,5440,5440,0
|
|
20230718,144000,401040270,5440,5440,5440,5440,0
|
|
20230718,143900,401040270,5440,5440,5440,5440,1
|
|
20230718,143800,401034830,5450,5450,5450,5450,0
|
|
20230718,143700,401034830,5450,5450,5450,5450,0
|
|
20230718,143600,401034830,5450,5450,5450,5450,0
|
|
20230718,143500,401034830,5450,5450,5450,5450,0
|
|
20230718,143400,401034830,5450,5450,5450,5450,1
|
|
20230718,143300,401029380,5450,5450,5450,5450,0
|
|
20230718,143200,401029380,5450,5450,5450,5450,1
|
|
20230718,143100,401023930,5440,5420,5440,5420,936
|
|
20230718,143000,395932110,5440,5440,5440,5440,0
|
|
20230718,142900,395932110,5440,5410,5440,5410,120
|
|
20230718,142800,395282880,5440,5420,5440,5410,402
|
|
20230718,142700,393104520,5410,5410,5410,5410,109
|
|
20230718,142600,392514830,5400,5400,5410,5400,778
|
|
20230718,142500,388312950,5410,5410,5410,5410,0
|
|
20230718,142400,388312950,5410,5420,5420,5390,4935
|
|
20230718,142300,361625180,5440,5440,5440,5440,0
|
|
20230718,142200,361625180,5440,5440,5440,5440,0
|
|
20230718,142100,361625180,5440,5420,5440,5420,1268
|
|
20230718,142000,354752580,5440,5440,5440,5440,0
|
|
20230718,141900,354752580,5440,5430,5440,5430,521
|
|
20230718,141800,351923540,5430,5430,5430,5430,500
|
|
20230718,141700,349208540,5440,5440,5440,5440,0
|
|
20230718,141600,349208540,5440,5440,5440,5440,0
|
|
20230718,141500,349208540,5440,5440,5440,5440,0
|
|
20230718,141400,349208540,5440,5440,5440,5440,0
|
|
20230718,141300,349208540,5440,5440,5440,5440,0
|
|
20230718,141200,349208540,5440,5440,5440,5440,0
|
|
20230718,141100,349208540,5440,5440,5440,5440,30
|
|
20230718,141000,349045340,5440,5440,5440,5440,1
|
|
20230718,140900,349039900,5440,5440,5440,5440,0
|
|
20230718,140800,349039900,5440,5420,5440,5420,202
|
|
20230718,140700,347945020,5440,5440,5440,5430,102
|
|
20230718,140600,347391140,5440,5440,5440,5440,0
|
|
20230718,140500,347391140,5440,5440,5440,5440,0
|
|
20230718,140400,347391140,5440,5440,5440,5440,0
|
|
20230718,140300,347391140,5440,5440,5440,5440,1
|
|
20230718,140200,347385700,5420,5420,5420,5420,0
|
|
20230718,140100,347385700,5420,5420,5420,5420,102
|
|
20230718,140000,346832860,5430,5430,5430,5430,100
|
|
20230718,135900,346289860,5440,5440,5440,5440,145
|
|
20230718,135800,345501060,5440,5440,5440,5440,0
|
|
20230718,135700,345501060,5440,5440,5440,5440,0
|
|
20230718,135600,345501060,5440,5440,5440,5440,1
|
|
20230718,135500,345495620,5430,5430,5430,5430,70
|
|
20230718,135400,345115520,5440,5440,5440,5440,11
|
|
20230718,135300,345055680,5440,5420,5440,5420,241
|
|
20230718,135200,343749440,5440,5440,5440,5440,4
|
|
20230718,135100,343727680,5440,5440,5440,5440,0
|
|
20230718,135000,343727680,5440,5440,5440,5440,1
|
|
20230718,134900,343722240,5430,5430,5430,5430,0
|
|
20230718,134800,343722240,5430,5430,5430,5430,82
|
|
20230718,134700,343276980,5440,5440,5440,5440,0
|
|
20230718,134600,343276980,5440,5440,5440,5440,0
|
|
20230718,134500,343276980,5440,5440,5440,5440,0
|
|
20230718,134400,343276980,5440,5440,5440,5440,1
|
|
20230718,134300,343271540,5420,5440,5440,5420,78
|
|
20230718,134200,342848020,5430,5430,5440,5420,543
|
|
20230718,134100,339900380,5430,5430,5430,5430,191
|
|
20230718,134000,338863250,5440,5440,5440,5440,1
|
|
20230718,133900,338857810,5420,5440,5440,5420,147
|
|
20230718,133800,338061050,5430,5440,5440,5430,1765
|
|
20230718,133700,328477080,5440,5440,5440,5440,0
|
|
20230718,133600,328477080,5440,5440,5440,5440,0
|
|
20230718,133500,328477080,5440,5440,5440,5440,0
|
|
20230718,133400,328477080,5440,5440,5440,5440,1
|
|
20230718,133300,328471640,5440,5430,5440,5430,402
|
|
20230718,133200,326284770,5440,5440,5440,5440,1
|
|
20230718,133100,326279330,5440,5440,5440,5440,0
|
|
20230718,133000,326279330,5440,5440,5440,5440,170
|
|
20230718,132900,325354530,5430,5450,5450,5430,332
|
|
20230718,132800,323548100,5450,5450,5450,5450,274
|
|
20230718,132700,322054800,5450,5440,5450,5440,78
|
|
20230718,132600,321630110,5440,5440,5440,5440,0
|
|
20230718,132500,321630110,5440,5440,5440,5440,0
|
|
20230718,132400,321630110,5440,5440,5440,5440,202
|
|
20230718,132300,320531230,5440,5440,5440,5440,2
|
|
20230718,132200,320520350,5440,5440,5440,5440,0
|
|
20230718,132100,320520350,5440,5440,5440,5440,0
|
|
20230718,132000,320520350,5440,5430,5440,5430,552
|
|
20230718,131900,317522980,5440,5440,5440,5440,0
|
|
20230718,131800,317522980,5440,5450,5450,5440,11
|
|
20230718,131700,317463130,5430,5440,5440,5430,2734
|
|
20230718,131600,302591100,5450,5450,5450,5450,500
|
|
20230718,131500,299866100,5450,5450,5450,5450,100
|
|
20230718,131400,299321100,5450,5440,5450,5440,2
|
|
20230718,131300,299310210,5450,5450,5450,5450,1
|
|
20230718,131200,299304760,5460,5440,5460,5440,71
|
|
20230718,131100,298917500,5460,5460,5460,5460,0
|
|
20230718,131000,298917500,5460,5460,5460,5460,0
|
|
20230718,130900,298917500,5460,5460,5460,5460,0
|
|
20230718,130800,298917500,5460,5460,5460,5460,0
|
|
20230718,130700,298917500,5460,5460,5460,5460,1
|
|
20230718,130600,298912040,5460,5460,5460,5460,0
|
|
20230718,130500,298912040,5460,5460,5460,5460,0
|
|
20230718,130400,298912040,5460,5460,5460,5460,0
|
|
20230718,130300,298912040,5460,5460,5460,5450,96
|
|
20230718,130200,298387910,5460,5460,5460,5460,0
|
|
20230718,130100,298387910,5460,5460,5460,5460,0
|
|
20230718,130000,298387910,5460,5460,5460,5460,1
|
|
20230718,125900,298382450,5450,5450,5450,5450,99
|
|
20230718,125800,297842900,5460,5460,5460,5460,0
|
|
20230718,125700,297842900,5460,5450,5460,5450,400
|
|
20230718,125600,295662890,5460,5460,5460,5460,0
|
|
20230718,125500,295662890,5460,5450,5460,5450,130
|
|
20230718,125400,294954370,5460,5460,5460,5460,0
|
|
20230718,125300,294954370,5460,5460,5460,5460,0
|
|
20230718,125200,294954370,5460,5460,5460,5460,0
|
|
20230718,125100,294954370,5460,5460,5460,5460,0
|
|
20230718,125000,294954370,5460,5460,5460,5460,0
|
|
20230718,124900,294954370,5460,5460,5460,5460,0
|
|
20230718,124800,294954370,5460,5460,5460,5460,0
|
|
20230718,124700,294954370,5460,5460,5460,5460,0
|
|
20230718,124600,294954370,5460,5460,5460,5460,0
|
|
20230718,124500,294954370,5460,5460,5460,5460,0
|
|
20230718,124400,294954370,5460,5460,5460,5460,0
|
|
20230718,124300,294954370,5460,5460,5460,5460,1
|
|
20230718,124200,294948910,5450,5450,5460,5450,1138
|
|
20230718,124100,288746800,5460,5470,5470,5450,2079
|
|
20230718,124000,277401000,5460,5470,5480,5460,510
|
|
20230718,123900,274612500,5480,5470,5480,5470,619
|
|
20230718,123800,271226560,5480,5480,5480,5480,0
|
|
20230718,123700,271226560,5480,5480,5480,5480,0
|
|
20230718,123600,271226560,5480,5480,5480,5480,0
|
|
20230718,123500,271226560,5480,5480,5480,5480,0
|
|
20230718,123400,271226560,5480,5480,5480,5460,64
|
|
20230718,123300,270875900,5480,5480,5480,5480,0
|
|
20230718,123200,270875900,5480,5480,5480,5480,0
|
|
20230718,123100,270875900,5480,5480,5480,5480,0
|
|
20230718,123000,270875900,5480,5480,5480,5480,0
|
|
20230718,122900,270875900,5480,5480,5480,5480,0
|
|
20230718,122800,270875900,5480,5480,5480,5480,0
|
|
20230718,122700,270875900,5480,5480,5480,5480,0
|
|
20230718,122600,270875900,5480,5480,5480,5480,0
|
|
20230718,122500,270875900,5480,5480,5480,5480,0
|
|
20230718,122400,270875900,5480,5480,5480,5480,0
|
|
20230718,122300,270875900,5480,5470,5480,5460,807
|
|
20230718,122200,266462840,5480,5480,5480,5480,0
|
|
20230718,122100,266462840,5480,5470,5480,5470,232
|
|
20230718,122000,265193790,5470,5470,5470,5470,0
|
|
20230718,121900,265193790,5470,5470,5470,5470,0
|
|
20230718,121800,265193790,5470,5470,5470,5470,18
|
|
20230718,121700,265095330,5490,5490,5490,5490,1
|
|
20230718,121600,265089840,5470,5490,5490,5470,112
|
|
20230718,121500,264475780,5490,5490,5490,5490,2
|
|
20230718,121400,264464800,5490,5490,5490,5490,0
|
|
20230718,121300,264464800,5490,5490,5490,5490,0
|
|
20230718,121200,264464800,5490,5490,5490,5490,0
|
|
20230718,121100,264464800,5490,5490,5490,5490,0
|
|
20230718,121000,264464800,5490,5490,5490,5490,0
|
|
20230718,120900,264464800,5490,5490,5490,5470,32
|
|
20230718,120800,264289180,5480,5470,5480,5470,29
|
|
20230718,120700,264130330,5480,5480,5480,5480,0
|
|
20230718,120600,264130330,5480,5480,5480,5480,0
|
|
20230718,120500,264130330,5480,5480,5480,5480,1060
|
|
20230718,120400,258321530,5470,5470,5470,5470,0
|
|
20230718,120300,258321530,5470,5470,5470,5470,0
|
|
20230718,120200,258321530,5470,5470,5470,5470,181
|
|
20230718,120100,257331460,5480,5480,5480,5480,0
|
|
20230718,120000,257331460,5480,5480,5480,5480,1
|
|
20230718,115900,257325980,5470,5470,5480,5470,390
|
|
20230718,115800,255192670,5480,5480,5480,5480,0
|
|
20230718,115700,255192670,5480,5470,5480,5470,19
|
|
20230718,115600,255088730,5470,5470,5470,5470,289
|
|
20230718,115500,253507900,5480,5480,5480,5480,1
|
|
20230718,115400,253502420,5480,5470,5480,5470,511
|
|
20230718,115300,250707240,5480,5470,5480,5470,136
|
|
20230718,115200,249963310,5480,5480,5480,5480,0
|
|
20230718,115100,249963310,5480,5480,5480,5480,0
|
|
20230718,115000,249963310,5480,5480,5480,5480,0
|
|
20230718,114900,249963310,5480,5480,5480,5480,0
|
|
20230718,114800,249963310,5480,5480,5480,5480,1
|
|
20230718,114700,249957830,5470,5470,5470,5470,50
|
|
20230718,114600,249684330,5490,5490,5490,5490,50
|
|
20230718,114500,249409830,5490,5490,5490,5490,0
|
|
20230718,114400,249409830,5490,5480,5490,5480,980
|
|
20230718,114300,244039420,5490,5490,5490,5490,0
|
|
20230718,114200,244039420,5490,5490,5490,5490,0
|
|
20230718,114100,244039420,5490,5490,5490,5490,1
|
|
20230718,114000,244033930,5490,5490,5490,5490,0
|
|
20230718,113900,244033930,5490,5490,5490,5490,182
|
|
20230718,113800,243034750,5490,5490,5490,5490,0
|
|
20230718,113700,243034750,5490,5490,5490,5480,71
|
|
20230718,113600,242645160,5490,5490,5490,5490,0
|
|
20230718,113500,242645160,5490,5490,5490,5490,300
|
|
20230718,113400,240998160,5500,5500,5500,5500,640
|
|
20230718,113300,237478160,5500,5500,5500,5500,1000
|
|
20230718,113200,231978160,5500,5490,5500,5490,31
|
|
20230718,113100,231807960,5480,5500,5500,5480,4
|
|
20230718,113000,231786020,5480,5500,5500,5480,152
|
|
20230718,112900,230952680,5500,5500,5500,5500,18
|
|
20230718,112800,230853680,5500,5500,5500,5500,0
|
|
20230718,112700,230853680,5500,5500,5500,5480,357
|
|
20230718,112600,228890200,5500,5480,5500,5480,4
|
|
20230718,112500,228868260,5500,5490,5500,5490,607
|
|
20230718,112400,225535820,5480,5480,5490,5480,1002
|
|
20230718,112300,220044850,5480,5480,5480,5480,0
|
|
20230718,112200,220044850,5480,5480,5480,5480,0
|
|
20230718,112100,220044850,5480,5480,5480,5480,0
|
|
20230718,112000,220044850,5480,5480,5480,5480,0
|
|
20230718,111900,220044850,5480,5480,5480,5480,0
|
|
20230718,111800,220044850,5480,5480,5480,5480,1
|
|
20230718,111700,220039370,5480,5480,5480,5480,0
|
|
20230718,111600,220039370,5480,5480,5480,5470,511
|
|
20230718,111500,217244180,5480,5480,5480,5480,1
|
|
20230718,111400,217238700,5480,5480,5480,5480,0
|
|
20230718,111300,217238700,5480,5480,5480,5480,0
|
|
20230718,111200,217238700,5480,5490,5490,5480,7
|
|
20230718,111100,217200330,5480,5480,5480,5480,1
|
|
20230718,111000,217194850,5490,5490,5490,5490,0
|
|
20230718,110900,217194850,5490,5490,5490,5490,83
|
|
20230718,110800,216739180,5490,5490,5490,5490,50
|
|
20230718,110700,216464680,5490,5490,5490,5490,0
|
|
20230718,110600,216464680,5490,5470,5490,5470,51
|
|
20230718,110500,216185690,5470,5490,5490,5470,551
|
|
20230718,110400,213160800,5490,5490,5490,5490,1
|
|
20230718,110300,213155310,5480,5480,5480,5480,51
|
|
20230718,110200,212875830,5460,5460,5460,5460,5
|
|
20230718,110100,212848530,5480,5480,5480,5480,1000
|
|
20230718,110000,207368530,5480,5470,5480,5470,83
|
|
20230718,105900,206913790,5480,5480,5480,5480,1
|
|
20230718,105800,206908310,5470,5480,5480,5470,62
|
|
20230718,105700,206568560,5490,5490,5490,5490,1
|
|
20230718,105600,206563070,5490,5490,5490,5490,0
|
|
20230718,105500,206563070,5490,5460,5490,5460,2
|
|
20230718,105400,206552120,5490,5480,5490,5460,1495
|
|
20230718,105300,198359360,5470,5480,5480,5470,4
|
|
20230718,105200,198337450,5480,5480,5480,5480,0
|
|
20230718,105100,198337450,5480,5480,5480,5480,0
|
|
20230718,105000,198337450,5480,5480,5480,5480,0
|
|
20230718,104900,198337450,5480,5480,5480,5480,0
|
|
20230718,104800,198337450,5480,5470,5480,5460,1279
|
|
20230718,104700,191350090,5470,5470,5470,5470,20
|
|
20230718,104600,191240690,5470,5470,5470,5470,0
|
|
20230718,104500,191240690,5470,5470,5470,5470,40
|
|
20230718,104400,191021890,5470,5470,5470,5470,0
|
|
20230718,104300,191021890,5470,5470,5470,5470,0
|
|
20230718,104200,191021890,5470,5470,5470,5470,0
|
|
20230718,104100,191021890,5470,5470,5470,5470,0
|
|
20230718,104000,191021890,5470,5470,5470,5470,1
|
|
20230718,103900,191016420,5460,5460,5460,5460,176
|
|
20230718,103800,190055460,5470,5470,5470,5470,1
|
|
20230718,103700,190049990,5480,5470,5480,5470,101
|
|
20230718,103600,189497510,5480,5480,5480,5460,430
|
|
20230718,103500,187149670,5460,5460,5460,5460,230
|
|
20230718,103400,185893870,5480,5480,5480,5480,38
|
|
20230718,103300,185685630,5480,5480,5480,5480,1
|
|
20230718,103200,185680150,5470,5470,5470,5470,0
|
|
20230718,103100,185680150,5470,5470,5470,5470,91
|
|
20230718,103000,185182380,5490,5490,5490,5490,0
|
|
20230718,102900,185182380,5490,5470,5490,5470,501
|
|
20230718,102800,182441890,5490,5470,5490,5470,653
|
|
20230718,102700,178867890,5470,5460,5470,5460,237
|
|
20230718,102600,177573860,5460,5450,5460,5450,526
|
|
20230718,102500,174707150,5440,5440,5440,5440,200
|
|
20230718,102400,173619150,5450,5450,5450,5450,5
|
|
20230718,102300,173591900,5450,5440,5450,5440,11
|
|
20230718,102200,173532050,5450,5450,5450,5450,1
|
|
20230718,102100,173526600,5440,5440,5440,5440,442
|
|
20230718,102000,171122120,5450,5450,5450,5450,0
|
|
20230718,101900,171122120,5450,5450,5450,5450,0
|
|
20230718,101800,171122120,5450,5450,5450,5450,0
|
|
20230718,101700,171122120,5450,5440,5450,5430,120
|
|
20230718,101600,170470030,5450,5460,5470,5450,1152
|
|
20230718,101500,164184100,5470,5470,5470,5470,14
|
|
20230718,101400,164107520,5470,5460,5470,5460,301
|
|
20230718,101300,162464050,5460,5440,5460,5440,184
|
|
20230718,101200,161463070,5460,5460,5460,5460,0
|
|
20230718,101100,161463070,5460,5460,5460,5460,0
|
|
20230718,101000,161463070,5460,5460,5460,5450,130
|
|
20230718,100900,160754370,5460,5450,5460,5450,202
|
|
20230718,100800,159653460,5450,5450,5450,5450,0
|
|
20230718,100700,159653460,5450,5450,5450,5450,1
|
|
20230718,100600,159648010,5450,5450,5450,5450,0
|
|
20230718,100500,159648010,5450,5430,5450,5430,9
|
|
20230718,100400,159599120,5430,5430,5430,5430,40
|
|
20230718,100300,159381920,5430,5430,5430,5430,0
|
|
20230718,100200,159381920,5430,5430,5430,5430,151
|
|
20230718,100100,158561990,5450,5450,5450,5450,0
|
|
20230718,100000,158561990,5450,5430,5450,5430,1635
|
|
20230718,095900,149671260,5410,5410,5410,5410,0
|
|
20230718,095800,149671260,5410,5410,5410,5410,240
|
|
20230718,095700,148372860,5430,5430,5430,5430,0
|
|
20230718,095600,148372860,5430,5400,5430,5400,6
|
|
20230718,095500,148340430,5440,5400,5440,5400,62
|
|
20230718,095400,148005590,5410,5420,5420,5410,2107
|
|
20230718,095300,136606620,5440,5440,5440,5440,1
|
|
20230718,095200,136601180,5420,5420,5420,5420,10
|
|
20230718,095100,136546980,5420,5420,5430,5420,1788
|
|
20230718,095000,126855020,5430,5420,5430,5420,601
|
|
20230718,094900,123591600,5420,5420,5420,5420,70
|
|
20230718,094800,123212200,5420,5420,5420,5420,500
|
|
20230718,094700,120502200,5430,5430,5430,5430,7
|
|
20230718,094600,120464190,5440,5440,5440,5440,0
|
|
20230718,094500,120464190,5440,5440,5440,5440,1
|
|
20230718,094400,120458750,5420,5420,5420,5410,420
|
|
20230718,094300,118182690,5420,5420,5420,5420,573
|
|
20230718,094200,115077030,5430,5440,5440,5430,250
|
|
20230718,094100,113718530,5450,5450,5450,5450,1
|
|
20230718,094000,113713080,5430,5430,5430,5430,0
|
|
20230718,093900,113713080,5430,5430,5430,5430,40
|
|
20230718,093800,113495880,5430,5440,5440,5430,952
|
|
20230718,093700,108326220,5440,5430,5440,5430,796
|
|
20230718,093600,104003840,5440,5440,5440,5440,1
|
|
20230718,093500,103998400,5460,5460,5460,5460,93
|
|
20230718,093400,103490620,5460,5460,5460,5460,1
|
|
20230718,093300,103485160,5440,5460,5460,5440,1126
|
|
20230718,093200,97356330,5470,5470,5470,5470,0
|
|
20230718,093100,97356330,5470,5470,5470,5470,6
|
|
20230718,093000,97323510,5470,5450,5470,5440,618
|
|
20230718,092900,93960960,5450,5450,5450,5450,400
|
|
20230718,092800,91780960,5450,5450,5450,5450,500
|
|
20230718,092700,89055960,5450,5450,5450,5450,18
|
|
20230718,092600,88957860,5450,5470,5470,5450,1369
|
|
20230718,092500,81488540,5470,5470,5470,5470,101
|
|
20230718,092400,80936070,5470,5490,5490,5470,1987
|
|
20230718,092300,70056320,5490,5490,5490,5490,1
|
|
20230718,092200,70050830,5490,5500,5500,5490,405
|
|
20230718,092100,67827200,5500,5500,5500,5500,101
|
|
20230718,092000,67271700,5500,5500,5500,5500,197
|
|
20230718,091900,66188200,5500,5510,5520,5500,367
|
|
20230718,091800,64168420,5510,5500,5510,5500,362
|
|
20230718,091700,62173980,5500,5500,5510,5500,990
|
|
20230718,091600,56722260,5500,5500,5500,5500,1002
|
|
20230718,091500,51211260,5500,5520,5530,5500,254
|
|
20230718,091400,49809190,5520,5510,5520,5510,1019
|
|
20230718,091300,44187440,5510,5510,5520,5490,235
|
|
20230718,091200,42892110,5490,5490,5510,5490,1040
|
|
20230718,091100,37172380,5490,5490,5490,5490,45
|
|
20230718,091000,36925330,5490,5480,5490,5480,359
|
|
20230718,090900,34957620,5490,5480,5490,5480,233
|
|
20230718,090800,33678470,5490,5490,5490,5470,1111
|
|
20230718,090700,27581920,5490,5490,5490,5490,713
|
|
20230718,090600,23667550,5490,5480,5490,5480,264
|
|
20230718,090500,22219830,5490,5490,5490,5490,0
|
|
20230718,090400,22219830,5490,5490,5490,5490,25
|
|
20230718,090300,22082580,5500,5500,5500,5500,50
|
|
20230718,090200,21807580,5480,5480,5480,5480,469
|
|
20230718,090100,19237460,5480,5460,5480,5460,223
|
|
20230718,090000,18016840,5450,5430,5450,5430,3318
|