619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191600,555727850,5450,5450,5450,5450,3291
|
|
20230720,191500,555727850,5450,5450,5450,5450,0
|
|
20230720,191400,555727850,5450,5450,5450,5450,0
|
|
20230720,191300,555727850,5450,5450,5450,5450,0
|
|
20230720,191200,555727850,5450,5450,5450,5450,0
|
|
20230720,191100,555727850,5450,5450,5450,5450,0
|
|
20230720,191000,555727850,5450,5450,5450,5450,0
|
|
20230720,190900,555727850,5450,5450,5450,5450,0
|
|
20230720,190800,555727850,5450,5450,5450,5450,0
|
|
20230720,190700,555727850,5450,5450,5450,5450,0
|
|
20230720,190600,555727850,5450,5450,5450,5450,0
|
|
20230720,190500,555727850,5450,5450,5450,5450,0
|
|
20230720,190400,555727850,5450,5450,5450,5450,0
|
|
20230720,190300,555727850,5450,5450,5450,5450,0
|
|
20230720,190200,555727850,5450,5450,5450,5450,0
|
|
20230720,190100,555727850,5450,5450,5450,5450,0
|
|
20230720,190000,555727850,5450,5450,5450,5450,0
|
|
20230720,185900,555727850,5450,5450,5450,5450,0
|
|
20230720,185800,555727850,5450,5450,5450,5450,0
|
|
20230720,185700,555727850,5450,5450,5450,5450,0
|
|
20230720,185600,555727850,5450,5450,5450,5450,0
|
|
20230720,185500,555727850,5450,5450,5450,5450,0
|
|
20230720,185400,555727850,5450,5450,5450,5450,0
|
|
20230720,185300,555727850,5450,5450,5450,5450,0
|
|
20230720,185200,555727850,5450,5450,5450,5450,0
|
|
20230720,185100,555727850,5450,5450,5450,5450,0
|
|
20230720,185000,555727850,5450,5450,5450,5450,0
|
|
20230720,184900,555727850,5450,5450,5450,5450,0
|
|
20230720,184800,555727850,5450,5450,5450,5450,0
|
|
20230720,184700,555727850,5450,5450,5450,5450,0
|
|
20230720,184600,555727850,5450,5450,5450,5450,3291
|
|
20230720,184500,555727850,5450,5450,5450,5450,0
|
|
20230720,184400,555727850,5450,5450,5450,5450,0
|
|
20230720,184300,555727850,5450,5450,5450,5450,0
|
|
20230720,184200,555727850,5450,5450,5450,5450,0
|
|
20230720,184100,555727850,5450,5450,5450,5450,0
|
|
20230720,184000,555727850,5450,5450,5450,5450,0
|
|
20230720,183900,555727850,5450,5450,5450,5450,0
|
|
20230720,183800,555727850,5450,5450,5450,5450,0
|
|
20230720,183700,555727850,5450,5450,5450,5450,0
|
|
20230720,183600,555727850,5450,5450,5450,5450,0
|
|
20230720,183500,555727850,5450,5450,5450,5450,0
|
|
20230720,183400,555727850,5450,5450,5450,5450,0
|
|
20230720,183300,555727850,5450,5450,5450,5450,0
|
|
20230720,183200,555727850,5450,5450,5450,5450,0
|
|
20230720,183100,555727850,5450,5450,5450,5450,0
|
|
20230720,183000,555727850,5450,5450,5450,5450,0
|
|
20230720,182900,555727850,5450,5450,5450,5450,0
|
|
20230720,182800,555727850,5450,5450,5450,5450,0
|
|
20230720,182700,555727850,5450,5450,5450,5450,0
|
|
20230720,182600,555727850,5450,5450,5450,5450,0
|
|
20230720,182500,555727850,5450,5450,5450,5450,0
|
|
20230720,182400,555727850,5450,5450,5450,5450,0
|
|
20230720,182300,555727850,5450,5450,5450,5450,0
|
|
20230720,182200,555727850,5450,5450,5450,5450,0
|
|
20230720,182100,555727850,5450,5450,5450,5450,0
|
|
20230720,182000,555727850,5450,5450,5450,5450,0
|
|
20230720,181900,555727850,5450,5450,5450,5450,0
|
|
20230720,181800,555727850,5450,5450,5450,5450,0
|
|
20230720,181700,555727850,5450,5450,5450,5450,0
|
|
20230720,181600,555727850,5450,5450,5450,5450,3291
|
|
20230720,181500,555727850,5450,5450,5450,5450,0
|
|
20230720,181400,555727850,5450,5450,5450,5450,0
|
|
20230720,181300,555727850,5450,5450,5450,5450,0
|
|
20230720,181200,555727850,5450,5450,5450,5450,0
|
|
20230720,181100,555727850,5450,5450,5450,5450,0
|
|
20230720,181000,555727850,5450,5450,5450,5450,0
|
|
20230720,180900,555727850,5450,5450,5450,5450,0
|
|
20230720,180800,555727850,5450,5450,5450,5450,0
|
|
20230720,180700,555727850,5450,5450,5450,5450,0
|
|
20230720,180600,555727850,5450,5450,5450,5450,0
|
|
20230720,180500,555727850,5450,5450,5450,5450,0
|
|
20230720,180400,555727850,5450,5450,5450,5450,0
|
|
20230720,180300,555727850,5450,5450,5450,5450,0
|
|
20230720,180200,555727850,5450,5450,5450,5450,0
|
|
20230720,180100,555727850,5450,5450,5450,5450,0
|
|
20230720,180000,555727850,5450,5450,5450,5450,0
|
|
20230720,175900,555727850,5450,5450,5450,5450,0
|
|
20230720,175800,555727850,5450,5450,5450,5450,0
|
|
20230720,175700,555727850,5450,5450,5450,5450,0
|
|
20230720,175600,555727850,5450,5450,5450,5450,0
|
|
20230720,175500,555727850,5450,5450,5450,5450,0
|
|
20230720,175400,555727850,5450,5450,5450,5450,0
|
|
20230720,175300,555727850,5450,5450,5450,5450,0
|
|
20230720,175200,555727850,5450,5450,5450,5450,0
|
|
20230720,175100,555727850,5450,5450,5450,5450,0
|
|
20230720,175000,555727850,5450,5450,5450,5450,0
|
|
20230720,174900,555727850,5450,5450,5450,5450,0
|
|
20230720,174800,555727850,5450,5450,5450,5450,0
|
|
20230720,174700,555727850,5450,5450,5450,5450,0
|
|
20230720,174600,555727850,5450,5450,5450,5450,3291
|
|
20230720,174500,555727850,5450,5450,5450,5450,0
|
|
20230720,174400,555727850,5450,5450,5450,5450,0
|
|
20230720,174300,555727850,5450,5450,5450,5450,0
|
|
20230720,174200,555727850,5450,5450,5450,5450,0
|
|
20230720,174100,555727850,5450,5450,5450,5450,0
|
|
20230720,174000,555727850,5450,5450,5450,5450,0
|
|
20230720,173900,555727850,5450,5450,5450,5450,0
|
|
20230720,173800,555727850,5450,5450,5450,5450,0
|
|
20230720,173700,555727850,5450,5450,5450,5450,0
|
|
20230720,173600,555727850,5450,5450,5450,5450,0
|
|
20230720,173500,555727850,5450,5450,5450,5450,0
|
|
20230720,173400,555727850,5450,5450,5450,5450,0
|
|
20230720,173300,555727850,5450,5450,5450,5450,0
|
|
20230720,173200,555727850,5450,5450,5450,5450,0
|
|
20230720,173100,555727850,5450,5450,5450,5450,0
|
|
20230720,173000,555727850,5450,5450,5450,5450,0
|
|
20230720,172900,555727850,5450,5450,5450,5450,0
|
|
20230720,172800,555727850,5450,5450,5450,5450,0
|
|
20230720,172700,555727850,5450,5450,5450,5450,0
|
|
20230720,172600,555727850,5450,5450,5450,5450,0
|
|
20230720,172500,555727850,5450,5450,5450,5450,0
|
|
20230720,172400,555727850,5450,5450,5450,5450,0
|
|
20230720,172300,555727850,5450,5450,5450,5450,0
|
|
20230720,172200,555727850,5450,5450,5450,5450,0
|
|
20230720,172100,555727850,5450,5450,5450,5450,0
|
|
20230720,172000,555727850,5450,5450,5450,5450,0
|
|
20230720,171900,555727850,5450,5450,5450,5450,0
|
|
20230720,171800,555727850,5450,5450,5450,5450,0
|
|
20230720,171700,555727850,5450,5450,5450,5450,0
|
|
20230720,171600,555727850,5450,5450,5450,5450,3291
|
|
20230720,171500,555727850,5450,5450,5450,5450,0
|
|
20230720,171400,555727850,5450,5450,5450,5450,0
|
|
20230720,171300,555727850,5450,5450,5450,5450,0
|
|
20230720,171200,555727850,5450,5450,5450,5450,0
|
|
20230720,171100,555727850,5450,5450,5450,5450,0
|
|
20230720,171000,555727850,5450,5450,5450,5450,0
|
|
20230720,170900,555727850,5450,5450,5450,5450,0
|
|
20230720,170800,555727850,5450,5450,5450,5450,0
|
|
20230720,170700,555727850,5450,5450,5450,5450,0
|
|
20230720,170600,555727850,5450,5450,5450,5450,0
|
|
20230720,170500,555727850,5450,5450,5450,5450,0
|
|
20230720,170400,555727850,5450,5450,5450,5450,0
|
|
20230720,170300,555727850,5450,5450,5450,5450,0
|
|
20230720,170200,555727850,5450,5450,5450,5450,0
|
|
20230720,170100,555727850,5450,5450,5450,5450,0
|
|
20230720,170000,555727850,5450,5450,5450,5450,0
|
|
20230720,165900,555727850,5450,5450,5450,5450,0
|
|
20230720,165800,555727850,5450,5450,5450,5450,0
|
|
20230720,165700,555727850,5450,5450,5450,5450,0
|
|
20230720,165600,555727850,5450,5450,5450,5450,0
|
|
20230720,165500,555727850,5450,5450,5450,5450,0
|
|
20230720,165400,555727850,5450,5450,5450,5450,0
|
|
20230720,165300,555727850,5450,5450,5450,5450,0
|
|
20230720,165200,555727850,5450,5450,5450,5450,0
|
|
20230720,165100,555727850,5450,5450,5450,5450,0
|
|
20230720,165000,555727850,5450,5450,5450,5450,0
|
|
20230720,164900,555727850,5450,5450,5450,5450,0
|
|
20230720,164800,555727850,5450,5450,5450,5450,0
|
|
20230720,164700,555727850,5450,5450,5450,5450,0
|
|
20230720,164600,555727850,5450,5450,5450,5450,3291
|
|
20230720,164500,555727850,5450,5450,5450,5450,0
|
|
20230720,164400,555727850,5450,5450,5450,5450,0
|
|
20230720,164300,555727850,5450,5450,5450,5450,0
|
|
20230720,164200,555727850,5450,5450,5450,5450,0
|
|
20230720,164100,555727850,5450,5450,5450,5450,0
|
|
20230720,164000,555727850,5450,5450,5450,5450,0
|
|
20230720,163900,555727850,5450,5450,5450,5450,0
|
|
20230720,163800,555727850,5450,5450,5450,5450,0
|
|
20230720,163700,555727850,5450,5450,5450,5450,0
|
|
20230720,163600,555727850,5450,5450,5450,5450,0
|
|
20230720,163500,555727850,5450,5450,5450,5450,0
|
|
20230720,163400,555727850,5450,5450,5450,5450,0
|
|
20230720,163300,555727850,5450,5450,5450,5450,0
|
|
20230720,163200,555727850,5450,5450,5450,5450,0
|
|
20230720,163100,555727850,5450,5450,5450,5450,0
|
|
20230720,163000,555727850,5450,5450,5450,5450,0
|
|
20230720,162900,555727850,5450,5450,5450,5450,0
|
|
20230720,162800,555727850,5450,5450,5450,5450,0
|
|
20230720,162700,555727850,5450,5450,5450,5450,0
|
|
20230720,162600,555727850,5450,5450,5450,5450,0
|
|
20230720,162500,555727850,5450,5450,5450,5450,0
|
|
20230720,162400,555727850,5450,5450,5450,5450,0
|
|
20230720,162300,555727850,5450,5450,5450,5450,0
|
|
20230720,162200,555727850,5450,5450,5450,5450,0
|
|
20230720,162100,555727850,5450,5450,5450,5450,0
|
|
20230720,162000,555727850,5450,5450,5450,5450,0
|
|
20230720,161900,555727850,5450,5450,5450,5450,0
|
|
20230720,161800,555727850,5450,5450,5450,5450,0
|
|
20230720,161700,555727850,5450,5450,5450,5450,0
|
|
20230720,161600,555727850,5450,5450,5450,5450,3291
|
|
20230720,161500,555727850,5450,5450,5450,5450,0
|
|
20230720,161400,555727850,5450,5450,5450,5450,0
|
|
20230720,161300,555727850,5450,5450,5450,5450,0
|
|
20230720,161200,555727850,5450,5450,5450,5450,0
|
|
20230720,161100,555727850,5450,5450,5450,5450,0
|
|
20230720,161000,555727850,5450,5450,5450,5450,0
|
|
20230720,160900,555727850,5450,5450,5450,5450,0
|
|
20230720,160800,555727850,5450,5450,5450,5450,0
|
|
20230720,160700,555727850,5450,5450,5450,5450,0
|
|
20230720,160600,555727850,5450,5450,5450,5450,0
|
|
20230720,160500,555727850,5450,5450,5450,5450,0
|
|
20230720,160400,555727850,5450,5450,5450,5450,0
|
|
20230720,160300,555727850,5450,5450,5450,5450,0
|
|
20230720,160200,555727850,5450,5450,5450,5450,0
|
|
20230720,160100,555727850,5450,5450,5450,5450,0
|
|
20230720,160000,555727850,5450,5450,5450,5450,0
|
|
20230720,155900,555727850,5450,5450,5450,5450,0
|
|
20230720,155800,555727850,5450,5450,5450,5450,0
|
|
20230720,155700,555727850,5450,5450,5450,5450,0
|
|
20230720,155600,555727850,5450,5450,5450,5450,0
|
|
20230720,155500,555727850,5450,5450,5450,5450,0
|
|
20230720,155400,555727850,5450,5450,5450,5450,0
|
|
20230720,155300,555727850,5450,5450,5450,5450,0
|
|
20230720,155200,555727850,5450,5450,5450,5450,0
|
|
20230720,155100,555727850,5450,5450,5450,5450,0
|
|
20230720,155000,555727850,5450,5450,5450,5450,0
|
|
20230720,154900,555727850,5450,5450,5450,5450,0
|
|
20230720,154800,555727850,5450,5450,5450,5450,0
|
|
20230720,154700,555727850,5450,5450,5450,5450,0
|
|
20230720,154600,555727850,5450,5450,5450,5450,3291
|
|
20230720,154500,555727850,5450,5450,5450,5450,0
|
|
20230720,154400,555727850,5450,5450,5450,5450,0
|
|
20230720,154300,555727850,5450,5450,5450,5450,0
|
|
20230720,154200,555727850,5450,5450,5450,5450,0
|
|
20230720,154100,555727850,5450,5450,5450,5450,0
|
|
20230720,154000,555727850,5450,5450,5450,5450,0
|
|
20230720,153900,555727850,5450,5450,5450,5450,0
|
|
20230720,153800,555727850,5450,5450,5450,5450,0
|
|
20230720,153700,555727850,5450,5450,5450,5450,0
|
|
20230720,153600,555727850,5450,5450,5450,5450,0
|
|
20230720,153500,555727850,5450,5450,5450,5450,0
|
|
20230720,153400,555727850,5450,5450,5450,5450,0
|
|
20230720,153300,555727850,5450,5450,5450,5450,0
|
|
20230720,153200,555727850,5450,5450,5450,5450,0
|
|
20230720,153100,555727850,5450,5450,5450,5450,0
|
|
20230720,153000,555727850,5450,5450,5450,5450,3291
|
|
20230720,152900,537791900,5470,5470,5470,5470,0
|
|
20230720,152800,537791900,5470,5470,5470,5470,0
|
|
20230720,152700,537791900,5470,5470,5470,5470,0
|
|
20230720,152600,537791900,5470,5470,5470,5470,0
|
|
20230720,152500,537791900,5470,5470,5470,5470,0
|
|
20230720,152400,537791900,5470,5470,5470,5470,0
|
|
20230720,152300,537791900,5470,5470,5470,5470,0
|
|
20230720,152200,537791900,5470,5470,5470,5470,0
|
|
20230720,152100,537791900,5470,5470,5470,5470,0
|
|
20230720,152000,537791900,5470,5470,5470,5470,0
|
|
20230720,151900,537791900,5470,5470,5470,5470,289
|
|
20230720,151800,536211070,5470,5470,5470,5450,52
|
|
20230720,151700,535926990,5470,5450,5470,5450,135
|
|
20230720,151600,535190690,5470,5470,5470,5470,100
|
|
20230720,151500,534643690,5470,5470,5470,5470,0
|
|
20230720,151400,534643690,5470,5470,5470,5470,0
|
|
20230720,151300,534643690,5470,5470,5470,5470,20
|
|
20230720,151200,534534290,5470,5470,5470,5470,175
|
|
20230720,151100,533577040,5460,5460,5460,5460,56
|
|
20230720,151000,533271280,5460,5460,5470,5460,268
|
|
20230720,150900,531806000,5480,5480,5480,5480,0
|
|
20230720,150800,531806000,5480,5480,5480,5480,0
|
|
20230720,150700,531806000,5480,5480,5480,5480,5
|
|
20230720,150600,531778600,5480,5480,5480,5480,0
|
|
20230720,150500,531778600,5480,5480,5480,5480,10
|
|
20230720,150400,531723800,5480,5480,5480,5480,20
|
|
20230720,150300,531614200,5480,5480,5480,5480,20
|
|
20230720,150200,531504600,5480,5480,5480,5480,20
|
|
20230720,150100,531395000,5480,5480,5480,5440,2027
|
|
20230720,150000,520357760,5460,5450,5470,5450,34
|
|
20230720,145900,520172140,5450,5470,5470,5450,66
|
|
20230720,145800,519811140,5460,5450,5460,5440,2250
|
|
20230720,145700,507568140,5470,5470,5470,5440,4249
|
|
20230720,145600,484405370,5460,5460,5470,5460,450
|
|
20230720,145500,481945370,5460,5460,5460,5460,1000
|
|
20230720,145400,476485370,5460,5460,5460,5460,0
|
|
20230720,145300,476485370,5460,5450,5460,5450,120
|
|
20230720,145200,475830370,5470,5470,5470,5470,17
|
|
20230720,145100,475737380,5470,5460,5470,5460,500
|
|
20230720,145000,473003210,5460,5460,5460,5460,0
|
|
20230720,144900,473003210,5460,5460,5460,5460,1
|
|
20230720,144800,472997750,5450,5450,5450,5450,0
|
|
20230720,144700,472997750,5450,5450,5450,5450,9
|
|
20230720,144600,472948700,5460,5460,5460,5460,0
|
|
20230720,144500,472948700,5460,5460,5460,5460,24
|
|
20230720,144400,472817660,5460,5460,5460,5460,0
|
|
20230720,144300,472817660,5460,5460,5460,5460,1
|
|
20230720,144200,472812200,5470,5470,5470,5470,0
|
|
20230720,144100,472812200,5470,5470,5470,5470,0
|
|
20230720,144000,472812200,5470,5470,5470,5470,0
|
|
20230720,143900,472812200,5470,5470,5470,5470,0
|
|
20230720,143800,472812200,5470,5470,5470,5470,1
|
|
20230720,143700,472806730,5430,5440,5440,5430,140
|
|
20230720,143600,472045230,5430,5430,5430,5430,0
|
|
20230720,143500,472045230,5430,5430,5430,5430,0
|
|
20230720,143400,472045230,5430,5430,5430,5430,0
|
|
20230720,143300,472045230,5430,5430,5430,5430,186
|
|
20230720,143200,471035250,5440,5440,5440,5440,1000
|
|
20230720,143100,465595250,5440,5440,5440,5440,1
|
|
20230720,143000,465589810,5430,5430,5430,5430,0
|
|
20230720,142900,465589810,5430,5440,5440,5430,609
|
|
20230720,142800,462276870,5450,5450,5450,5450,365
|
|
20230720,142700,460287620,5450,5460,5460,5450,501
|
|
20230720,142600,457557160,5460,5460,5460,5460,0
|
|
20230720,142500,457557160,5460,5460,5460,5460,0
|
|
20230720,142400,457557160,5460,5460,5460,5460,0
|
|
20230720,142300,457557160,5460,5460,5460,5460,100
|
|
20230720,142200,457011160,5470,5470,5470,5470,0
|
|
20230720,142100,457011160,5470,5470,5470,5470,0
|
|
20230720,142000,457011160,5470,5470,5470,5470,50
|
|
20230720,141900,456737660,5470,5470,5470,5470,92
|
|
20230720,141800,456234420,5470,5460,5470,5460,942
|
|
20230720,141700,451091050,5460,5460,5460,5460,0
|
|
20230720,141600,451091050,5460,5460,5460,5460,2
|
|
20230720,141500,451080130,5460,5460,5460,5460,2
|
|
20230720,141400,451069210,5470,5470,5470,5470,0
|
|
20230720,141300,451069210,5470,5470,5470,5470,0
|
|
20230720,141200,451069210,5470,5470,5470,5470,0
|
|
20230720,141100,451069210,5470,5470,5470,5470,0
|
|
20230720,141000,451069210,5470,5470,5470,5470,0
|
|
20230720,140900,451069210,5470,5470,5470,5470,400
|
|
20230720,140800,448881210,5470,5470,5470,5470,0
|
|
20230720,140700,448881210,5470,5470,5470,5470,0
|
|
20230720,140600,448881210,5470,5470,5470,5470,0
|
|
20230720,140500,448881210,5470,5470,5470,5470,200
|
|
20230720,140400,447787210,5460,5460,5460,5460,0
|
|
20230720,140300,447787210,5460,5460,5460,5460,0
|
|
20230720,140200,447787210,5460,5460,5460,5460,0
|
|
20230720,140100,447787210,5460,5460,5460,5460,0
|
|
20230720,140000,447787210,5460,5460,5460,5460,0
|
|
20230720,135900,447787210,5460,5460,5460,5460,233
|
|
20230720,135800,446515030,5460,5460,5460,5460,28
|
|
20230720,135700,446362150,5470,5460,5470,5460,759
|
|
20230720,135600,442218000,5460,5460,5460,5460,9
|
|
20230720,135500,442168860,5460,5460,5460,5460,1
|
|
20230720,135400,442163400,5440,5440,5440,5440,40
|
|
20230720,135300,441945800,5450,5450,5450,5450,70
|
|
20230720,135200,441564300,5450,5450,5450,5450,30
|
|
20230720,135100,441400800,5460,5460,5460,5460,0
|
|
20230720,135000,441400800,5460,5460,5460,5460,0
|
|
20230720,134900,441400800,5460,5460,5460,5460,0
|
|
20230720,134800,441400800,5460,5460,5460,5460,0
|
|
20230720,134700,441400800,5460,5460,5460,5460,0
|
|
20230720,134600,441400800,5460,5460,5460,5460,30
|
|
20230720,134500,441237000,5470,5470,5470,5470,0
|
|
20230720,134400,441237000,5470,5470,5470,5470,0
|
|
20230720,134300,441237000,5470,5470,5470,5470,0
|
|
20230720,134200,441237000,5470,5470,5470,5470,0
|
|
20230720,134100,441237000,5470,5470,5470,5470,0
|
|
20230720,134000,441237000,5470,5470,5470,5470,1
|
|
20230720,133900,441231530,5450,5450,5450,5450,0
|
|
20230720,133800,441231530,5450,5450,5450,5450,0
|
|
20230720,133700,441231530,5450,5450,5450,5450,1
|
|
20230720,133600,441226080,5450,5450,5450,5450,0
|
|
20230720,133500,441226080,5450,5450,5450,5450,0
|
|
20230720,133400,441226080,5450,5450,5450,5450,0
|
|
20230720,133300,441226080,5450,5450,5450,5450,23
|
|
20230720,133200,441100730,5450,5450,5450,5450,520
|
|
20230720,133100,438266730,5450,5450,5450,5450,457
|
|
20230720,133000,435776080,5450,5450,5450,5450,0
|
|
20230720,132900,435776080,5450,5450,5450,5450,1
|
|
20230720,132800,435770630,5440,5440,5440,5440,0
|
|
20230720,132700,435770630,5440,5440,5440,5440,0
|
|
20230720,132600,435770630,5440,5440,5440,5440,7
|
|
20230720,132500,435732550,5440,5440,5440,5440,11
|
|
20230720,132400,435672710,5450,5450,5450,5450,200
|
|
20230720,132300,434582710,5450,5450,5460,5450,105
|
|
20230720,132200,434010450,5450,5450,5450,5450,121
|
|
20230720,132100,433351000,5450,5460,5460,5450,1140
|
|
20230720,132000,427127000,5470,5470,5470,5470,0
|
|
20230720,131900,427127000,5470,5470,5470,5470,0
|
|
20230720,131800,427127000,5470,5470,5470,5470,0
|
|
20230720,131700,427127000,5470,5470,5470,5470,0
|
|
20230720,131600,427127000,5470,5470,5470,5470,1
|
|
20230720,131500,427121530,5450,5450,5450,5450,0
|
|
20230720,131400,427121530,5450,5450,5450,5450,0
|
|
20230720,131300,427121530,5450,5450,5450,5450,0
|
|
20230720,131200,427121530,5450,5450,5450,5450,4
|
|
20230720,131100,427099730,5450,5450,5450,5450,0
|
|
20230720,131000,427099730,5450,5470,5470,5450,112
|
|
20230720,130900,426487110,5480,5480,5480,5480,0
|
|
20230720,130800,426487110,5480,5480,5480,5480,0
|
|
20230720,130700,426487110,5480,5480,5480,5480,0
|
|
20230720,130600,426487110,5480,5480,5480,5480,0
|
|
20230720,130500,426487110,5480,5480,5480,5480,0
|
|
20230720,130400,426487110,5480,5460,5480,5460,1014
|
|
20230720,130300,420940270,5460,5460,5460,5460,0
|
|
20230720,130200,420940270,5460,5460,5460,5460,0
|
|
20230720,130100,420940270,5460,5460,5460,5460,0
|
|
20230720,130000,420940270,5460,5460,5460,5460,82
|
|
20230720,125900,420492550,5460,5460,5460,5460,529
|
|
20230720,125800,417604210,5460,5470,5470,5460,63
|
|
20230720,125700,417259630,5460,5460,5460,5460,0
|
|
20230720,125600,417259630,5460,5460,5460,5460,26
|
|
20230720,125500,417117670,5460,5460,5460,5460,0
|
|
20230720,125400,417117670,5460,5460,5460,5460,0
|
|
20230720,125300,417117670,5460,5460,5460,5460,0
|
|
20230720,125200,417117670,5460,5460,5460,5460,183
|
|
20230720,125100,416118490,5450,5460,5460,5450,37
|
|
20230720,125000,415916480,5450,5450,5450,5450,0
|
|
20230720,124900,415916480,5450,5450,5450,5450,0
|
|
20230720,124800,415916480,5450,5450,5450,5450,0
|
|
20230720,124700,415916480,5450,5450,5450,5450,0
|
|
20230720,124600,415916480,5450,5450,5450,5450,0
|
|
20230720,124500,415916480,5450,5450,5450,5450,20
|
|
20230720,124400,415807480,5450,5450,5450,5450,0
|
|
20230720,124300,415807480,5450,5450,5450,5450,90
|
|
20230720,124200,415316980,5470,5470,5470,5470,0
|
|
20230720,124100,415316980,5470,5470,5470,5470,10
|
|
20230720,124000,415262280,5470,5470,5470,5470,0
|
|
20230720,123900,415262280,5470,5470,5470,5470,0
|
|
20230720,123800,415262280,5470,5470,5470,5470,0
|
|
20230720,123700,415262280,5470,5470,5470,5470,0
|
|
20230720,123600,415262280,5470,5470,5470,5470,0
|
|
20230720,123500,415262280,5470,5470,5470,5470,0
|
|
20230720,123400,415262280,5470,5470,5470,5470,0
|
|
20230720,123300,415262280,5470,5470,5470,5470,0
|
|
20230720,123200,415262280,5470,5470,5470,5470,0
|
|
20230720,123100,415262280,5470,5470,5470,5470,0
|
|
20230720,123000,415262280,5470,5470,5470,5470,0
|
|
20230720,122900,415262280,5470,5470,5470,5470,0
|
|
20230720,122800,415262280,5470,5470,5470,5470,19
|
|
20230720,122700,415158350,5470,5470,5470,5470,0
|
|
20230720,122600,415158350,5470,5470,5470,5470,200
|
|
20230720,122500,414064350,5470,5470,5470,5470,0
|
|
20230720,122400,414064350,5470,5470,5470,5470,1
|
|
20230720,122300,414058880,5440,5440,5440,5440,0
|
|
20230720,122200,414058880,5440,5440,5440,5440,0
|
|
20230720,122100,414058880,5440,5440,5440,5440,12
|
|
20230720,122000,413993600,5450,5450,5450,5450,2
|
|
20230720,121900,413982700,5480,5470,5480,5470,333
|
|
20230720,121800,412160080,5470,5470,5470,5470,1
|
|
20230720,121700,412154610,5480,5480,5480,5480,0
|
|
20230720,121600,412154610,5480,5480,5480,5480,0
|
|
20230720,121500,412154610,5480,5440,5480,5430,380
|
|
20230720,121400,410083130,5470,5470,5470,5470,0
|
|
20230720,121300,410083130,5470,5470,5470,5470,428
|
|
20230720,121200,407741970,5490,5490,5490,5490,0
|
|
20230720,121100,407741970,5490,5450,5490,5450,767
|
|
20230720,121000,403538740,5450,5440,5450,5440,850
|
|
20230720,120900,398914730,5440,5440,5440,5440,1
|
|
20230720,120800,398909290,5440,5440,5440,5440,60
|
|
20230720,120700,398582890,5440,5440,5440,5440,250
|
|
20230720,120600,397222890,5440,5440,5440,5440,0
|
|
20230720,120500,397222890,5440,5440,5440,5440,394
|
|
20230720,120400,395079530,5440,5440,5440,5440,15
|
|
20230720,120300,394997930,5440,5440,5440,5440,0
|
|
20230720,120200,394997930,5440,5440,5440,5440,0
|
|
20230720,120100,394997930,5440,5420,5440,5410,2001
|
|
20230720,120000,384164450,5420,5430,5430,5420,907
|
|
20230720,115900,379247060,5430,5430,5430,5430,0
|
|
20230720,115800,379247060,5430,5430,5430,5430,0
|
|
20230720,115700,379247060,5430,5430,5430,5430,0
|
|
20230720,115600,379247060,5430,5430,5430,5430,0
|
|
20230720,115500,379247060,5430,5430,5430,5430,14
|
|
20230720,115400,379171040,5430,5430,5430,5430,100
|
|
20230720,115300,378628040,5430,5430,5430,5430,0
|
|
20230720,115200,378628040,5430,5430,5430,5430,19
|
|
20230720,115100,378524870,5430,5430,5430,5430,18
|
|
20230720,115000,378427130,5430,5430,5430,5430,511
|
|
20230720,114900,375652400,5430,5430,5430,5430,0
|
|
20230720,114800,375652400,5430,5430,5430,5430,0
|
|
20230720,114700,375652400,5430,5430,5430,5430,100
|
|
20230720,114600,375109400,5440,5440,5440,5440,0
|
|
20230720,114500,375109400,5440,5440,5440,5440,10
|
|
20230720,114400,375055000,5460,5450,5460,5450,146
|
|
20230720,114300,374258940,5450,5450,5450,5450,880
|
|
20230720,114200,369462940,5440,5440,5440,5440,3
|
|
20230720,114100,369446620,5450,5450,5450,5450,0
|
|
20230720,114000,369446620,5450,5450,5450,5450,10
|
|
20230720,113900,369392120,5450,5450,5450,5450,0
|
|
20230720,113800,369392120,5450,5450,5450,5450,0
|
|
20230720,113700,369392120,5450,5450,5450,5450,1
|
|
20230720,113600,369386670,5420,5420,5420,5420,0
|
|
20230720,113500,369386670,5420,5420,5420,5420,0
|
|
20230720,113400,369386670,5420,5450,5450,5420,243
|
|
20230720,113300,368066550,5450,5450,5450,5450,0
|
|
20230720,113200,368066550,5450,5450,5450,5450,12
|
|
20230720,113100,368001150,5450,5450,5450,5450,16
|
|
20230720,113000,367913950,5450,5430,5450,5430,412
|
|
20230720,112900,365676590,5450,5450,5450,5450,102
|
|
20230720,112800,365120690,5450,5450,5450,5450,1
|
|
20230720,112700,365115240,5430,5430,5430,5430,10
|
|
20230720,112600,365060940,5430,5430,5430,5430,0
|
|
20230720,112500,365060940,5430,5430,5430,5430,0
|
|
20230720,112400,365060940,5430,5430,5430,5430,0
|
|
20230720,112300,365060940,5430,5430,5430,5430,0
|
|
20230720,112200,365060940,5430,5440,5440,5430,366
|
|
20230720,112100,363073070,5440,5440,5440,5440,0
|
|
20230720,112000,363073070,5440,5440,5440,5440,26
|
|
20230720,111900,362931630,5440,5440,5440,5430,354
|
|
20230720,111800,361007160,5450,5450,5450,5450,366
|
|
20230720,111700,359012460,5450,5450,5450,5450,1
|
|
20230720,111600,359007010,5440,5440,5440,5440,0
|
|
20230720,111500,359007010,5440,5440,5440,5440,12
|
|
20230720,111400,358941730,5460,5460,5460,5460,0
|
|
20230720,111300,358941730,5460,5460,5460,5460,48
|
|
20230720,111200,358679650,5460,5460,5460,5460,0
|
|
20230720,111100,358679650,5460,5460,5460,5460,0
|
|
20230720,111000,358679650,5460,5460,5460,5460,0
|
|
20230720,110900,358679650,5460,5460,5460,5460,10
|
|
20230720,110800,358625050,5470,5470,5470,5470,0
|
|
20230720,110700,358625050,5470,5470,5470,5470,0
|
|
20230720,110600,358625050,5470,5450,5470,5450,1002
|
|
20230720,110500,353164130,5450,5450,5450,5450,0
|
|
20230720,110400,353164130,5450,5450,5450,5450,0
|
|
20230720,110300,353164130,5450,5450,5450,5450,0
|
|
20230720,110200,353164130,5450,5450,5450,5450,0
|
|
20230720,110100,353164130,5450,5450,5450,5450,0
|
|
20230720,110000,353164130,5450,5450,5450,5450,0
|
|
20230720,105900,353164130,5450,5430,5450,5420,591
|
|
20230720,105800,349959930,5430,5430,5430,5430,10
|
|
20230720,105700,349905630,5430,5430,5430,5430,0
|
|
20230720,105600,349905630,5430,5430,5430,5430,0
|
|
20230720,105500,349905630,5430,5430,5430,5430,1
|
|
20230720,105400,349900200,5450,5450,5450,5450,25
|
|
20230720,105300,349763950,5450,5450,5450,5450,0
|
|
20230720,105200,349763950,5450,5430,5450,5430,1224
|
|
20230720,105100,343113370,5420,5420,5420,5420,50
|
|
20230720,105000,342842370,5420,5420,5420,5420,0
|
|
20230720,104900,342842370,5420,5420,5420,5420,5
|
|
20230720,104800,342815270,5410,5420,5420,5410,341
|
|
20230720,104700,340969030,5420,5420,5420,5420,18
|
|
20230720,104600,340871470,5420,5420,5420,5420,14
|
|
20230720,104500,340795590,5410,5410,5410,5410,0
|
|
20230720,104400,340795590,5410,5410,5410,5410,0
|
|
20230720,104300,340795590,5410,5420,5420,5410,151
|
|
20230720,104200,339977220,5420,5420,5420,5420,0
|
|
20230720,104100,339977220,5420,5420,5420,5420,1
|
|
20230720,104000,339971800,5420,5420,5420,5420,0
|
|
20230720,103900,339971800,5420,5420,5420,5420,0
|
|
20230720,103800,339971800,5420,5420,5420,5420,24
|
|
20230720,103700,339841720,5430,5430,5430,5430,0
|
|
20230720,103600,339841720,5430,5430,5430,5430,0
|
|
20230720,103500,339841720,5430,5430,5430,5430,0
|
|
20230720,103400,339841720,5430,5430,5430,5430,0
|
|
20230720,103300,339841720,5430,5430,5430,5430,21
|
|
20230720,103200,339727690,5430,5430,5430,5430,0
|
|
20230720,103100,339727690,5430,5430,5430,5430,2
|
|
20230720,103000,339716830,5430,5430,5430,5430,0
|
|
20230720,102900,339716830,5430,5430,5430,5430,0
|
|
20230720,102800,339716830,5430,5430,5430,5430,25
|
|
20230720,102700,339581080,5430,5430,5430,5430,0
|
|
20230720,102600,339581080,5430,5430,5430,5430,0
|
|
20230720,102500,339581080,5430,5430,5430,5430,382
|
|
20230720,102400,337506820,5430,5420,5430,5420,33
|
|
20230720,102300,337327640,5420,5420,5420,5420,14
|
|
20230720,102200,337251760,5420,5420,5420,5420,14
|
|
20230720,102100,337175880,5420,5420,5420,5420,386
|
|
20230720,102000,335083760,5410,5410,5410,5410,0
|
|
20230720,101900,335083760,5410,5410,5410,5410,0
|
|
20230720,101800,335083760,5410,5410,5410,5410,0
|
|
20230720,101700,335083760,5410,5410,5410,5410,1888
|
|
20230720,101600,324869680,5410,5410,5410,5410,371
|
|
20230720,101500,322862570,5410,5410,5410,5410,376
|
|
20230720,101400,320828410,5410,5410,5410,5410,0
|
|
20230720,101300,320828410,5410,5410,5410,5410,447
|
|
20230720,101200,318410140,5410,5410,5410,5410,0
|
|
20230720,101100,318410140,5410,5420,5420,5410,8
|
|
20230720,101000,318366850,5420,5420,5420,5420,100
|
|
20230720,100900,317824850,5410,5410,5410,5410,0
|
|
20230720,100800,317824850,5410,5410,5410,5410,0
|
|
20230720,100700,317824850,5410,5420,5420,5410,3680
|
|
20230720,100600,297897050,5420,5420,5420,5420,0
|
|
20230720,100500,297897050,5420,5420,5420,5420,368
|
|
20230720,100400,295902490,5420,5420,5420,5420,493
|
|
20230720,100300,293230430,5420,5420,5420,5420,177
|
|
20230720,100200,292271090,5420,5420,5420,5420,89
|
|
20230720,100100,291788710,5420,5430,5440,5420,43
|
|
20230720,100000,291555600,5420,5420,5420,5420,100
|
|
20230720,095900,291013600,5420,5420,5420,5420,0
|
|
20230720,095800,291013600,5420,5440,5440,5420,292
|
|
20230720,095700,289429140,5420,5430,5430,5420,302
|
|
20230720,095600,287791000,5420,5420,5420,5420,0
|
|
20230720,095500,287791000,5420,5420,5430,5420,302
|
|
20230720,095400,286154140,5420,5420,5420,5420,0
|
|
20230720,095300,286154140,5420,5420,5420,5420,0
|
|
20230720,095200,286154140,5420,5430,5430,5420,41
|
|
20230720,095100,285931910,5420,5420,5420,5420,0
|
|
20230720,095000,285931910,5420,5420,5420,5420,2066
|
|
20230720,094900,274734190,5420,5420,5420,5420,0
|
|
20230720,094800,274734190,5420,5420,5420,5420,207
|
|
20230720,094700,273612250,5420,5420,5420,5420,5
|
|
20230720,094600,273585150,5420,5420,5420,5420,5
|
|
20230720,094500,273558050,5420,5420,5420,5420,138
|
|
20230720,094400,272810090,5420,5420,5420,5420,0
|
|
20230720,094300,272810090,5420,5430,5430,5420,106
|
|
20230720,094200,272235470,5430,5430,5430,5430,0
|
|
20230720,094100,272235470,5430,5430,5430,5430,301
|
|
20230720,094000,270601040,5430,5440,5440,5430,34
|
|
20230720,093900,270416110,5440,5440,5440,5440,24
|
|
20230720,093800,270285550,5440,5450,5450,5440,38
|
|
20230720,093700,270078610,5450,5450,5450,5450,0
|
|
20230720,093600,270078610,5450,5450,5450,5450,414
|
|
20230720,093500,267822310,5450,5450,5450,5450,966
|
|
20230720,093400,262557610,5450,5420,5450,5420,3587
|
|
20230720,093300,243084370,5420,5420,5420,5420,4160
|
|
20230720,093200,220537170,5420,5420,5420,5420,2000
|
|
20230720,093100,209697170,5430,5430,5430,5430,993
|
|
20230720,093000,204305180,5430,5440,5440,5430,13
|
|
20230720,092900,204234490,5430,5440,5440,5430,193
|
|
20230720,092800,203186480,5440,5440,5440,5440,0
|
|
20230720,092700,203186480,5440,5440,5440,5440,270
|
|
20230720,092600,201717680,5440,5450,5450,5440,202
|
|
20230720,092500,200618790,5440,5470,5470,5440,1111
|
|
20230720,092400,194563370,5450,5460,5460,5450,2050
|
|
20230720,092300,183380370,5480,5480,5480,5480,81
|
|
20230720,092200,182936490,5460,5460,5460,5460,0
|
|
20230720,092100,182936490,5460,5460,5460,5460,630
|
|
20230720,092000,179496690,5450,5430,5450,5430,1714
|
|
20230720,091900,170171350,5440,5440,5440,5440,3621
|
|
20230720,091800,150473110,5440,5440,5440,5440,1000
|
|
20230720,091700,145033110,5450,5450,5450,5420,290
|
|
20230720,091600,143460650,5420,5450,5450,5420,1264
|
|
20230720,091500,136600110,5440,5440,5440,5440,1011
|
|
20230720,091400,131100270,5440,5440,5440,5440,0
|
|
20230720,091300,131100270,5440,5440,5440,5440,0
|
|
20230720,091200,131100270,5440,5400,5440,5400,2476
|
|
20230720,091100,117729510,5420,5410,5420,5410,674
|
|
20230720,091000,114078430,5420,5410,5420,5390,1744
|
|
20230720,090900,104667390,5420,5390,5420,5390,3
|
|
20230720,090800,104651160,5390,5400,5420,5390,367
|
|
20230720,090700,102670110,5410,5400,5410,5400,250
|
|
20230720,090600,101320000,5400,5430,5430,5380,3287
|
|
20230720,090500,83575720,5440,5460,5460,5440,7193
|
|
20230720,090400,44407370,5470,5470,5470,5470,2077
|
|
20230720,090300,33046180,5480,5470,5480,5470,1525
|
|
20230720,090200,24703400,5470,5470,5470,5470,5
|
|
20230720,090100,24676050,5470,5470,5500,5470,1759
|
|
20230720,090000,15051960,5470,5500,5500,5450,2745
|