602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185900,238096840,5360,5360,5360,5360,497
|
|
20230718,185800,238096840,5360,5360,5360,5360,0
|
|
20230718,185700,238096840,5360,5360,5360,5360,0
|
|
20230718,185600,238096840,5360,5360,5360,5360,0
|
|
20230718,185500,238096840,5360,5360,5360,5360,0
|
|
20230718,185400,238096840,5360,5360,5360,5360,0
|
|
20230718,185300,238096840,5360,5360,5360,5360,0
|
|
20230718,185200,238096840,5360,5360,5360,5360,0
|
|
20230718,185100,238096840,5360,5360,5360,5360,0
|
|
20230718,185000,238096840,5360,5360,5360,5360,0
|
|
20230718,184900,238096840,5360,5360,5360,5360,0
|
|
20230718,184800,238096840,5360,5360,5360,5360,0
|
|
20230718,184700,238096840,5360,5360,5360,5360,0
|
|
20230718,184600,238096840,5360,5360,5360,5360,0
|
|
20230718,184500,238096840,5360,5360,5360,5360,0
|
|
20230718,184400,238096840,5360,5360,5360,5360,0
|
|
20230718,184300,238096840,5360,5360,5360,5360,0
|
|
20230718,184200,238096840,5360,5360,5360,5360,0
|
|
20230718,184100,238096840,5360,5360,5360,5360,0
|
|
20230718,184000,238096840,5360,5360,5360,5360,0
|
|
20230718,183900,238096840,5360,5360,5360,5360,0
|
|
20230718,183800,238096840,5360,5360,5360,5360,0
|
|
20230718,183700,238096840,5360,5360,5360,5360,0
|
|
20230718,183600,238096840,5360,5360,5360,5360,0
|
|
20230718,183500,238096840,5360,5360,5360,5360,0
|
|
20230718,183400,238096840,5360,5360,5360,5360,0
|
|
20230718,183300,238096840,5360,5360,5360,5360,0
|
|
20230718,183200,238096840,5360,5360,5360,5360,0
|
|
20230718,183100,238096840,5360,5360,5360,5360,0
|
|
20230718,183000,238096840,5360,5360,5360,5360,0
|
|
20230718,182900,238096840,5360,5360,5360,5360,497
|
|
20230718,182800,238096840,5360,5360,5360,5360,0
|
|
20230718,182700,238096840,5360,5360,5360,5360,0
|
|
20230718,182600,238096840,5360,5360,5360,5360,0
|
|
20230718,182500,238096840,5360,5360,5360,5360,0
|
|
20230718,182400,238096840,5360,5360,5360,5360,0
|
|
20230718,182300,238096840,5360,5360,5360,5360,0
|
|
20230718,182200,238096840,5360,5360,5360,5360,0
|
|
20230718,182100,238096840,5360,5360,5360,5360,0
|
|
20230718,182000,238096840,5360,5360,5360,5360,0
|
|
20230718,181900,238096840,5360,5360,5360,5360,0
|
|
20230718,181800,238096840,5360,5360,5360,5360,0
|
|
20230718,181700,238096840,5360,5360,5360,5360,0
|
|
20230718,181600,238096840,5360,5360,5360,5360,0
|
|
20230718,181500,238096840,5360,5360,5360,5360,0
|
|
20230718,181400,238096840,5360,5360,5360,5360,0
|
|
20230718,181300,238096840,5360,5360,5360,5360,0
|
|
20230718,181200,238096840,5360,5360,5360,5360,0
|
|
20230718,181100,238096840,5360,5360,5360,5360,0
|
|
20230718,181000,238096840,5360,5360,5360,5360,0
|
|
20230718,180900,238096840,5360,5360,5360,5360,0
|
|
20230718,180800,238096840,5360,5360,5360,5360,0
|
|
20230718,180700,238096840,5360,5360,5360,5360,0
|
|
20230718,180600,238096840,5360,5360,5360,5360,0
|
|
20230718,180500,238096840,5360,5360,5360,5360,0
|
|
20230718,180400,238096840,5360,5360,5360,5360,0
|
|
20230718,180300,238096840,5360,5360,5360,5360,0
|
|
20230718,180200,238096840,5360,5360,5360,5360,0
|
|
20230718,180100,238096840,5360,5360,5360,5360,0
|
|
20230718,180000,238096840,5360,5360,5360,5360,0
|
|
20230718,175900,238096840,5360,5360,5360,5360,497
|
|
20230718,175800,238096840,5360,5360,5360,5360,0
|
|
20230718,175700,238096840,5360,5360,5360,5360,0
|
|
20230718,175600,238096840,5360,5360,5360,5360,0
|
|
20230718,175500,238096840,5360,5360,5360,5360,0
|
|
20230718,175400,238096840,5360,5360,5360,5360,0
|
|
20230718,175300,238096840,5360,5360,5360,5360,0
|
|
20230718,175200,238096840,5360,5360,5360,5360,0
|
|
20230718,175100,238096840,5360,5360,5360,5360,0
|
|
20230718,175000,238096840,5360,5360,5360,5360,0
|
|
20230718,174900,238096840,5360,5360,5360,5360,0
|
|
20230718,174800,238096840,5360,5360,5360,5360,0
|
|
20230718,174700,238096840,5360,5360,5360,5360,0
|
|
20230718,174600,238096840,5360,5360,5360,5360,0
|
|
20230718,174500,238096840,5360,5360,5360,5360,0
|
|
20230718,174400,238096840,5360,5360,5360,5360,0
|
|
20230718,174300,238096840,5360,5360,5360,5360,0
|
|
20230718,174200,238096840,5360,5360,5360,5360,0
|
|
20230718,174100,238096840,5360,5360,5360,5360,0
|
|
20230718,174000,238096840,5360,5360,5360,5360,0
|
|
20230718,173900,238096840,5360,5360,5360,5360,0
|
|
20230718,173800,238096840,5360,5360,5360,5360,0
|
|
20230718,173700,238096840,5360,5360,5360,5360,0
|
|
20230718,173600,238096840,5360,5360,5360,5360,0
|
|
20230718,173500,238096840,5360,5360,5360,5360,0
|
|
20230718,173400,238096840,5360,5360,5360,5360,0
|
|
20230718,173300,238096840,5360,5360,5360,5360,0
|
|
20230718,173200,238096840,5360,5360,5360,5360,0
|
|
20230718,173100,238096840,5360,5360,5360,5360,0
|
|
20230718,173000,238096840,5360,5360,5360,5360,0
|
|
20230718,172900,238096840,5360,5360,5360,5360,497
|
|
20230718,172800,238096840,5360,5360,5360,5360,0
|
|
20230718,172700,238096840,5360,5360,5360,5360,0
|
|
20230718,172600,238096840,5360,5360,5360,5360,0
|
|
20230718,172500,238096840,5360,5360,5360,5360,0
|
|
20230718,172400,238096840,5360,5360,5360,5360,0
|
|
20230718,172300,238096840,5360,5360,5360,5360,0
|
|
20230718,172200,238096840,5360,5360,5360,5360,0
|
|
20230718,172100,238096840,5360,5360,5360,5360,0
|
|
20230718,172000,238096840,5360,5360,5360,5360,0
|
|
20230718,171900,238096840,5360,5360,5360,5360,0
|
|
20230718,171800,238096840,5360,5360,5360,5360,0
|
|
20230718,171700,238096840,5360,5360,5360,5360,0
|
|
20230718,171600,238096840,5360,5360,5360,5360,0
|
|
20230718,171500,238096840,5360,5360,5360,5360,0
|
|
20230718,171400,238096840,5360,5360,5360,5360,0
|
|
20230718,171300,238096840,5360,5360,5360,5360,0
|
|
20230718,171200,238096840,5360,5360,5360,5360,0
|
|
20230718,171100,238096840,5360,5360,5360,5360,0
|
|
20230718,171000,238096840,5360,5360,5360,5360,0
|
|
20230718,170900,238096840,5360,5360,5360,5360,0
|
|
20230718,170800,238096840,5360,5360,5360,5360,0
|
|
20230718,170700,238096840,5360,5360,5360,5360,0
|
|
20230718,170600,238096840,5360,5360,5360,5360,0
|
|
20230718,170500,238096840,5360,5360,5360,5360,0
|
|
20230718,170400,238096840,5360,5360,5360,5360,0
|
|
20230718,170300,238096840,5360,5360,5360,5360,0
|
|
20230718,170200,238096840,5360,5360,5360,5360,0
|
|
20230718,170100,238096840,5360,5360,5360,5360,0
|
|
20230718,170000,238096840,5360,5360,5360,5360,0
|
|
20230718,165900,238096840,5360,5360,5360,5360,497
|
|
20230718,165800,238096840,5360,5360,5360,5360,0
|
|
20230718,165700,238096840,5360,5360,5360,5360,0
|
|
20230718,165600,238096840,5360,5360,5360,5360,0
|
|
20230718,165500,238096840,5360,5360,5360,5360,0
|
|
20230718,165400,238096840,5360,5360,5360,5360,0
|
|
20230718,165300,238096840,5360,5360,5360,5360,0
|
|
20230718,165200,238096840,5360,5360,5360,5360,0
|
|
20230718,165100,238096840,5360,5360,5360,5360,0
|
|
20230718,165000,238096840,5360,5360,5360,5360,0
|
|
20230718,164900,238096840,5360,5360,5360,5360,0
|
|
20230718,164800,238096840,5360,5360,5360,5360,0
|
|
20230718,164700,238096840,5360,5360,5360,5360,0
|
|
20230718,164600,238096840,5360,5360,5360,5360,0
|
|
20230718,164500,238096840,5360,5360,5360,5360,0
|
|
20230718,164400,238096840,5360,5360,5360,5360,0
|
|
20230718,164300,238096840,5360,5360,5360,5360,0
|
|
20230718,164200,238096840,5360,5360,5360,5360,0
|
|
20230718,164100,238096840,5360,5360,5360,5360,0
|
|
20230718,164000,238096840,5360,5360,5360,5360,0
|
|
20230718,163900,238096840,5360,5360,5360,5360,0
|
|
20230718,163800,238096840,5360,5360,5360,5360,0
|
|
20230718,163700,238096840,5360,5360,5360,5360,0
|
|
20230718,163600,238096840,5360,5360,5360,5360,0
|
|
20230718,163500,238096840,5360,5360,5360,5360,0
|
|
20230718,163400,238096840,5360,5360,5360,5360,0
|
|
20230718,163300,238096840,5360,5360,5360,5360,0
|
|
20230718,163200,238096840,5360,5360,5360,5360,0
|
|
20230718,163100,238096840,5360,5360,5360,5360,0
|
|
20230718,163000,238096840,5360,5360,5360,5360,0
|
|
20230718,162900,238096840,5360,5360,5360,5360,497
|
|
20230718,162800,238096840,5360,5360,5360,5360,0
|
|
20230718,162700,238096840,5360,5360,5360,5360,0
|
|
20230718,162600,238096840,5360,5360,5360,5360,0
|
|
20230718,162500,238096840,5360,5360,5360,5360,0
|
|
20230718,162400,238096840,5360,5360,5360,5360,0
|
|
20230718,162300,238096840,5360,5360,5360,5360,0
|
|
20230718,162200,238096840,5360,5360,5360,5360,0
|
|
20230718,162100,238096840,5360,5360,5360,5360,0
|
|
20230718,162000,238096840,5360,5360,5360,5360,0
|
|
20230718,161900,238096840,5360,5360,5360,5360,0
|
|
20230718,161800,238096840,5360,5360,5360,5360,0
|
|
20230718,161700,238096840,5360,5360,5360,5360,0
|
|
20230718,161600,238096840,5360,5360,5360,5360,0
|
|
20230718,161500,238096840,5360,5360,5360,5360,0
|
|
20230718,161400,238096840,5360,5360,5360,5360,0
|
|
20230718,161300,238096840,5360,5360,5360,5360,0
|
|
20230718,161200,238096840,5360,5360,5360,5360,0
|
|
20230718,161100,238096840,5360,5360,5360,5360,0
|
|
20230718,161000,238096840,5360,5360,5360,5360,0
|
|
20230718,160900,238096840,5360,5360,5360,5360,0
|
|
20230718,160800,238096840,5360,5360,5360,5360,0
|
|
20230718,160700,238096840,5360,5360,5360,5360,0
|
|
20230718,160600,238096840,5360,5360,5360,5360,0
|
|
20230718,160500,238096840,5360,5360,5360,5360,0
|
|
20230718,160400,238096840,5360,5360,5360,5360,0
|
|
20230718,160300,238096840,5360,5360,5360,5360,0
|
|
20230718,160200,238096840,5360,5360,5360,5360,0
|
|
20230718,160100,238096840,5360,5360,5360,5360,0
|
|
20230718,160000,238096840,5360,5360,5360,5360,0
|
|
20230718,155900,238096840,5360,5360,5360,5360,497
|
|
20230718,155800,238096840,5360,5360,5360,5360,0
|
|
20230718,155700,238096840,5360,5360,5360,5360,0
|
|
20230718,155600,238096840,5360,5360,5360,5360,0
|
|
20230718,155500,238096840,5360,5360,5360,5360,0
|
|
20230718,155400,238096840,5360,5360,5360,5360,0
|
|
20230718,155300,238096840,5360,5360,5360,5360,0
|
|
20230718,155200,238096840,5360,5360,5360,5360,0
|
|
20230718,155100,238096840,5360,5360,5360,5360,0
|
|
20230718,155000,238096840,5360,5360,5360,5360,0
|
|
20230718,154900,238096840,5360,5360,5360,5360,0
|
|
20230718,154800,238096840,5360,5360,5360,5360,0
|
|
20230718,154700,238096840,5360,5360,5360,5360,0
|
|
20230718,154600,238096840,5360,5360,5360,5360,0
|
|
20230718,154500,238096840,5360,5360,5360,5360,0
|
|
20230718,154400,238096840,5360,5360,5360,5360,0
|
|
20230718,154300,238096840,5360,5360,5360,5360,0
|
|
20230718,154200,238096840,5360,5360,5360,5360,0
|
|
20230718,154100,238096840,5360,5360,5360,5360,0
|
|
20230718,154000,238096840,5360,5360,5360,5360,0
|
|
20230718,153900,238096840,5360,5360,5360,5360,0
|
|
20230718,153800,238096840,5360,5360,5360,5360,0
|
|
20230718,153700,238096840,5360,5360,5360,5360,0
|
|
20230718,153600,238096840,5360,5360,5360,5360,0
|
|
20230718,153500,238096840,5360,5360,5360,5360,0
|
|
20230718,153400,238096840,5360,5360,5360,5360,0
|
|
20230718,153300,238096840,5360,5360,5360,5360,0
|
|
20230718,153200,238096840,5360,5360,5360,5360,0
|
|
20230718,153100,238096840,5360,5360,5360,5360,0
|
|
20230718,153000,238096840,5360,5360,5360,5360,497
|
|
20230718,152900,235432920,5380,5380,5380,5380,0
|
|
20230718,152800,235432920,5380,5380,5380,5380,0
|
|
20230718,152700,235432920,5380,5380,5380,5380,0
|
|
20230718,152600,235432920,5380,5380,5380,5380,0
|
|
20230718,152500,235432920,5380,5380,5380,5380,0
|
|
20230718,152400,235432920,5380,5380,5380,5380,0
|
|
20230718,152300,235432920,5380,5380,5380,5380,0
|
|
20230718,152200,235432920,5380,5380,5380,5380,0
|
|
20230718,152100,235432920,5380,5380,5380,5380,0
|
|
20230718,152000,235432920,5380,5380,5380,5380,0
|
|
20230718,151900,235432920,5380,5380,5380,5380,10
|
|
20230718,151800,235379120,5380,5380,5380,5380,0
|
|
20230718,151700,235379120,5380,5380,5380,5380,2
|
|
20230718,151600,235368360,5380,5380,5380,5380,5
|
|
20230718,151500,235341460,5380,5380,5380,5380,0
|
|
20230718,151400,235341460,5380,5380,5380,5380,0
|
|
20230718,151300,235341460,5380,5380,5380,5380,0
|
|
20230718,151200,235341460,5380,5380,5380,5380,0
|
|
20230718,151100,235341460,5380,5380,5380,5380,0
|
|
20230718,151000,235341460,5380,5380,5380,5380,10
|
|
20230718,150900,235287660,5380,5380,5380,5380,0
|
|
20230718,150800,235287660,5380,5380,5380,5380,0
|
|
20230718,150700,235287660,5380,5380,5380,5380,0
|
|
20230718,150600,235287660,5380,5380,5380,5380,0
|
|
20230718,150500,235287660,5380,5380,5380,5380,0
|
|
20230718,150400,235287660,5380,5380,5380,5380,1
|
|
20230718,150300,235282280,5380,5380,5380,5380,0
|
|
20230718,150200,235282280,5380,5380,5380,5380,0
|
|
20230718,150100,235282280,5380,5380,5380,5380,11
|
|
20230718,150000,235223100,5380,5380,5380,5380,12
|
|
20230718,145900,235158540,5390,5390,5390,5390,0
|
|
20230718,145800,235158540,5390,5390,5390,5390,0
|
|
20230718,145700,235158540,5390,5390,5390,5390,0
|
|
20230718,145600,235158540,5390,5390,5390,5390,0
|
|
20230718,145500,235158540,5390,5390,5390,5390,19
|
|
20230718,145400,235056130,5400,5400,5400,5400,0
|
|
20230718,145300,235056130,5400,5400,5400,5400,0
|
|
20230718,145200,235056130,5400,5400,5400,5400,0
|
|
20230718,145100,235056130,5400,5400,5400,5400,0
|
|
20230718,145000,235056130,5400,5400,5400,5400,0
|
|
20230718,144900,235056130,5400,5400,5400,5400,0
|
|
20230718,144800,235056130,5400,5400,5400,5400,200
|
|
20230718,144700,233976130,5400,5370,5400,5360,1008
|
|
20230718,144600,228556140,5380,5380,5380,5380,0
|
|
20230718,144500,228556140,5380,5380,5380,5380,0
|
|
20230718,144400,228556140,5380,5380,5380,5380,4
|
|
20230718,144300,228534620,5380,5380,5380,5380,0
|
|
20230718,144200,228534620,5380,5380,5380,5380,4
|
|
20230718,144100,228513100,5380,5380,5380,5380,0
|
|
20230718,144000,228513100,5380,5380,5380,5380,0
|
|
20230718,143900,228513100,5380,5380,5380,5380,100
|
|
20230718,143800,227975100,5370,5370,5370,5370,0
|
|
20230718,143700,227975100,5370,5370,5370,5370,0
|
|
20230718,143600,227975100,5370,5370,5370,5370,0
|
|
20230718,143500,227975100,5370,5370,5370,5370,0
|
|
20230718,143400,227975100,5370,5370,5370,5370,0
|
|
20230718,143300,227975100,5370,5370,5370,5370,0
|
|
20230718,143200,227975100,5370,5370,5370,5370,0
|
|
20230718,143100,227975100,5370,5370,5370,5370,0
|
|
20230718,143000,227975100,5370,5390,5390,5370,201
|
|
20230718,142900,226895400,5390,5390,5390,5390,0
|
|
20230718,142800,226895400,5390,5390,5390,5390,20
|
|
20230718,142700,226787600,5390,5390,5390,5390,0
|
|
20230718,142600,226787600,5390,5390,5390,5390,14
|
|
20230718,142500,226712140,5390,5390,5390,5390,0
|
|
20230718,142400,226712140,5390,5390,5390,5390,0
|
|
20230718,142300,226712140,5390,5390,5390,5390,0
|
|
20230718,142200,226712140,5390,5390,5390,5390,0
|
|
20230718,142100,226712140,5390,5390,5390,5390,8
|
|
20230718,142000,226669020,5400,5400,5400,5400,0
|
|
20230718,141900,226669020,5400,5400,5400,5400,827
|
|
20230718,141800,222203220,5400,5400,5400,5400,836
|
|
20230718,141700,217688820,5400,5400,5400,5400,20
|
|
20230718,141600,217580820,5400,5400,5400,5400,1204
|
|
20230718,141500,211079220,5390,5390,5390,5390,0
|
|
20230718,141400,211079220,5390,5390,5390,5390,0
|
|
20230718,141300,211079220,5390,5390,5390,5390,500
|
|
20230718,141200,208384220,5380,5380,5380,5380,0
|
|
20230718,141100,208384220,5380,5380,5380,5380,0
|
|
20230718,141000,208384220,5380,5380,5380,5380,0
|
|
20230718,140900,208384220,5380,5380,5380,5380,1146
|
|
20230718,140800,202218740,5370,5370,5370,5370,700
|
|
20230718,140700,198459740,5380,5380,5380,5380,0
|
|
20230718,140600,198459740,5380,5380,5380,5380,1
|
|
20230718,140500,198454360,5380,5380,5380,5380,66
|
|
20230718,140400,198099280,5380,5380,5380,5380,800
|
|
20230718,140300,193795280,5390,5390,5390,5390,0
|
|
20230718,140200,193795280,5390,5390,5390,5390,0
|
|
20230718,140100,193795280,5390,5390,5390,5390,0
|
|
20230718,140000,193795280,5390,5380,5390,5370,2002
|
|
20230718,135900,183044040,5380,5380,5380,5380,0
|
|
20230718,135800,183044040,5380,5380,5380,5380,0
|
|
20230718,135700,183044040,5380,5380,5380,5380,1
|
|
20230718,135600,183038660,5380,5380,5380,5380,1
|
|
20230718,135500,183033280,5380,5380,5380,5380,36
|
|
20230718,135400,182839600,5390,5390,5390,5390,0
|
|
20230718,135300,182839600,5390,5390,5390,5390,0
|
|
20230718,135200,182839600,5390,5390,5390,5390,0
|
|
20230718,135100,182839600,5390,5390,5390,5390,0
|
|
20230718,135000,182839600,5390,5390,5390,5390,3
|
|
20230718,134900,182823430,5390,5390,5390,5390,2
|
|
20230718,134800,182812650,5380,5380,5380,5380,0
|
|
20230718,134700,182812650,5380,5380,5380,5380,0
|
|
20230718,134600,182812650,5380,5380,5380,5380,2
|
|
20230718,134500,182801890,5380,5380,5380,5380,2
|
|
20230718,134400,182791130,5380,5380,5380,5380,67
|
|
20230718,134300,182430670,5370,5370,5370,5370,0
|
|
20230718,134200,182430670,5370,5370,5370,5370,0
|
|
20230718,134100,182430670,5370,5370,5370,5370,0
|
|
20230718,134000,182430670,5370,5370,5370,5370,0
|
|
20230718,133900,182430670,5370,5370,5370,5370,0
|
|
20230718,133800,182430670,5370,5370,5370,5370,69
|
|
20230718,133700,182060140,5370,5370,5370,5370,0
|
|
20230718,133600,182060140,5370,5370,5370,5370,0
|
|
20230718,133500,182060140,5370,5370,5370,5370,0
|
|
20230718,133400,182060140,5370,5370,5370,5370,0
|
|
20230718,133300,182060140,5370,5370,5370,5370,0
|
|
20230718,133200,182060140,5370,5370,5370,5370,0
|
|
20230718,133100,182060140,5370,5370,5370,5370,0
|
|
20230718,133000,182060140,5370,5370,5370,5370,0
|
|
20230718,132900,182060140,5370,5370,5370,5370,10
|
|
20230718,132800,182006440,5370,5370,5370,5370,0
|
|
20230718,132700,182006440,5370,5370,5370,5370,0
|
|
20230718,132600,182006440,5370,5370,5370,5370,0
|
|
20230718,132500,182006440,5370,5370,5370,5370,0
|
|
20230718,132400,182006440,5370,5370,5370,5370,0
|
|
20230718,132300,182006440,5370,5370,5370,5370,0
|
|
20230718,132200,182006440,5370,5370,5370,5370,20
|
|
20230718,132100,181899040,5360,5360,5360,5360,0
|
|
20230718,132000,181899040,5360,5360,5360,5360,0
|
|
20230718,131900,181899040,5360,5360,5360,5360,0
|
|
20230718,131800,181899040,5360,5360,5360,5360,0
|
|
20230718,131700,181899040,5360,5360,5360,5360,0
|
|
20230718,131600,181899040,5360,5360,5360,5360,0
|
|
20230718,131500,181899040,5360,5360,5360,5360,0
|
|
20230718,131400,181899040,5360,5380,5380,5350,5445
|
|
20230718,131300,152744230,5380,5380,5380,5380,0
|
|
20230718,131200,152744230,5380,5380,5380,5380,0
|
|
20230718,131100,152744230,5380,5380,5380,5380,0
|
|
20230718,131000,152744230,5380,5380,5380,5380,10
|
|
20230718,130900,152690430,5390,5390,5390,5390,163
|
|
20230718,130800,151811860,5390,5390,5390,5390,1
|
|
20230718,130700,151806470,5390,5390,5390,5390,0
|
|
20230718,130600,151806470,5390,5390,5390,5390,0
|
|
20230718,130500,151806470,5390,5390,5390,5390,0
|
|
20230718,130400,151806470,5390,5390,5390,5390,0
|
|
20230718,130300,151806470,5390,5390,5390,5390,0
|
|
20230718,130200,151806470,5390,5390,5390,5390,300
|
|
20230718,130100,150189470,5390,5390,5390,5390,0
|
|
20230718,130000,150189470,5390,5390,5390,5390,5
|
|
20230718,125900,150162520,5400,5400,5400,5400,0
|
|
20230718,125800,150162520,5400,5400,5400,5400,0
|
|
20230718,125700,150162520,5400,5400,5400,5400,0
|
|
20230718,125600,150162520,5400,5400,5400,5400,0
|
|
20230718,125500,150162520,5400,5400,5400,5400,0
|
|
20230718,125400,150162520,5400,5400,5400,5400,0
|
|
20230718,125300,150162520,5400,5400,5400,5400,1
|
|
20230718,125200,150157120,5370,5370,5370,5370,16
|
|
20230718,125100,150071200,5410,5410,5410,5410,1
|
|
20230718,125000,150065790,5370,5370,5370,5370,0
|
|
20230718,124900,150065790,5370,5370,5370,5370,17
|
|
20230718,124800,149974500,5370,5380,5380,5370,404
|
|
20230718,124700,147804980,5380,5380,5380,5380,0
|
|
20230718,124600,147804980,5380,5380,5380,5380,138
|
|
20230718,124500,147062540,5410,5410,5410,5410,0
|
|
20230718,124400,147062540,5410,5410,5410,5410,0
|
|
20230718,124300,147062540,5410,5410,5410,5410,0
|
|
20230718,124200,147062540,5410,5410,5410,5410,0
|
|
20230718,124100,147062540,5410,5410,5410,5410,0
|
|
20230718,124000,147062540,5410,5410,5410,5410,0
|
|
20230718,123900,147062540,5410,5410,5410,5410,0
|
|
20230718,123800,147062540,5410,5410,5410,5410,0
|
|
20230718,123700,147062540,5410,5410,5410,5410,0
|
|
20230718,123600,147062540,5410,5410,5410,5410,1
|
|
20230718,123500,147057130,5410,5410,5410,5410,0
|
|
20230718,123400,147057130,5410,5410,5410,5410,0
|
|
20230718,123300,147057130,5410,5410,5410,5410,1
|
|
20230718,123200,147051720,5370,5370,5370,5370,0
|
|
20230718,123100,147051720,5370,5370,5370,5370,0
|
|
20230718,123000,147051720,5370,5370,5370,5370,129
|
|
20230718,122900,146358990,5380,5380,5380,5380,89
|
|
20230718,122800,145880170,5390,5390,5390,5390,11
|
|
20230718,122700,145820880,5410,5410,5410,5410,5
|
|
20230718,122600,145793830,5410,5400,5410,5400,200
|
|
20230718,122500,144712010,5400,5400,5400,5400,2
|
|
20230718,122400,144701210,5400,5400,5400,5400,0
|
|
20230718,122300,144701210,5400,5400,5400,5400,0
|
|
20230718,122200,144701210,5400,5400,5400,5400,0
|
|
20230718,122100,144701210,5400,5400,5400,5400,21
|
|
20230718,122000,144587810,5400,5400,5400,5400,29
|
|
20230718,121900,144431210,5400,5400,5400,5400,10
|
|
20230718,121800,144377210,5390,5390,5390,5390,0
|
|
20230718,121700,144377210,5390,5390,5390,5390,0
|
|
20230718,121600,144377210,5390,5390,5390,5390,0
|
|
20230718,121500,144377210,5390,5390,5390,5390,130
|
|
20230718,121400,143676510,5410,5410,5410,5410,0
|
|
20230718,121300,143676510,5410,5410,5410,5410,16
|
|
20230718,121200,143589950,5390,5390,5390,5390,0
|
|
20230718,121100,143589950,5390,5390,5390,5390,0
|
|
20230718,121000,143589950,5390,5390,5390,5390,0
|
|
20230718,120900,143589950,5390,5390,5390,5390,0
|
|
20230718,120800,143589950,5390,5390,5390,5390,0
|
|
20230718,120700,143589950,5390,5390,5390,5390,0
|
|
20230718,120600,143589950,5390,5390,5390,5390,2
|
|
20230718,120500,143579170,5390,5390,5390,5390,3
|
|
20230718,120400,143563000,5370,5370,5370,5370,0
|
|
20230718,120300,143563000,5370,5370,5370,5370,0
|
|
20230718,120200,143563000,5370,5370,5370,5370,0
|
|
20230718,120100,143563000,5370,5370,5370,5370,0
|
|
20230718,120000,143563000,5370,5370,5370,5370,0
|
|
20230718,115900,143563000,5370,5370,5370,5370,0
|
|
20230718,115800,143563000,5370,5370,5370,5370,0
|
|
20230718,115700,143563000,5370,5370,5370,5370,0
|
|
20230718,115600,143563000,5370,5370,5370,5370,0
|
|
20230718,115500,143563000,5370,5370,5370,5370,1
|
|
20230718,115400,143557630,5410,5410,5410,5410,0
|
|
20230718,115300,143557630,5410,5410,5410,5410,0
|
|
20230718,115200,143557630,5410,5400,5410,5400,2
|
|
20230718,115100,143546820,5400,5400,5400,5400,50
|
|
20230718,115000,143276820,5370,5370,5370,5370,0
|
|
20230718,114900,143276820,5370,5370,5370,5370,792
|
|
20230718,114800,139023780,5370,5370,5370,5370,566
|
|
20230718,114700,135984360,5370,5370,5370,5370,0
|
|
20230718,114600,135984360,5370,5370,5370,5370,0
|
|
20230718,114500,135984360,5370,5370,5370,5370,0
|
|
20230718,114400,135984360,5370,5380,5380,5370,694
|
|
20230718,114300,132255360,5380,5390,5390,5380,606
|
|
20230718,114200,128995040,5390,5390,5390,5390,0
|
|
20230718,114100,128995040,5390,5390,5390,5390,163
|
|
20230718,114000,128116470,5420,5420,5420,5420,0
|
|
20230718,113900,128116470,5420,5410,5420,5410,3
|
|
20230718,113800,128100220,5410,5410,5410,5410,0
|
|
20230718,113700,128100220,5410,5410,5410,5410,0
|
|
20230718,113600,128100220,5410,5410,5410,5410,5
|
|
20230718,113500,128073170,5410,5410,5410,5410,0
|
|
20230718,113400,128073170,5410,5410,5410,5410,0
|
|
20230718,113300,128073170,5410,5410,5410,5410,50
|
|
20230718,113200,127802670,5410,5390,5410,5390,70
|
|
20230718,113100,127424370,5390,5390,5390,5390,0
|
|
20230718,113000,127424370,5390,5390,5390,5390,32
|
|
20230718,112900,127251890,5390,5400,5400,5390,168
|
|
20230718,112800,126346350,5420,5420,5420,5420,0
|
|
20230718,112700,126346350,5420,5420,5420,5420,0
|
|
20230718,112600,126346350,5420,5420,5420,5420,0
|
|
20230718,112500,126346350,5420,5420,5420,5420,0
|
|
20230718,112400,126346350,5420,5420,5420,5420,0
|
|
20230718,112300,126346350,5420,5420,5420,5420,0
|
|
20230718,112200,126346350,5420,5420,5420,5420,0
|
|
20230718,112100,126346350,5420,5420,5420,5420,0
|
|
20230718,112000,126346350,5420,5420,5420,5420,10
|
|
20230718,111900,126292150,5420,5420,5420,5420,140
|
|
20230718,111800,125533350,5400,5400,5400,5400,0
|
|
20230718,111700,125533350,5400,5400,5400,5400,0
|
|
20230718,111600,125533350,5400,5420,5420,5400,123
|
|
20230718,111500,124869130,5420,5420,5420,5420,0
|
|
20230718,111400,124869130,5420,5420,5420,5420,0
|
|
20230718,111300,124869130,5420,5420,5420,5420,0
|
|
20230718,111200,124869130,5420,5420,5420,5420,0
|
|
20230718,111100,124869130,5420,5420,5420,5420,0
|
|
20230718,111000,124869130,5420,5420,5420,5420,1
|
|
20230718,110900,124863710,5420,5420,5420,5420,0
|
|
20230718,110800,124863710,5420,5420,5420,5420,0
|
|
20230718,110700,124863710,5420,5420,5420,5420,0
|
|
20230718,110600,124863710,5420,5420,5420,5420,3
|
|
20230718,110500,124847450,5390,5390,5390,5390,0
|
|
20230718,110400,124847450,5390,5390,5390,5390,0
|
|
20230718,110300,124847450,5390,5420,5420,5390,11878
|
|
20230718,110200,60701400,5430,5430,5430,5430,0
|
|
20230718,110100,60701400,5430,5430,5430,5430,0
|
|
20230718,110000,60701400,5430,5430,5430,5430,1434
|
|
20230718,105900,52914780,5430,5430,5430,5430,0
|
|
20230718,105800,52914780,5430,5430,5430,5430,0
|
|
20230718,105700,52914780,5430,5430,5430,5430,3
|
|
20230718,105600,52898490,5450,5440,5450,5440,79
|
|
20230718,105500,52468630,5440,5440,5440,5440,1
|
|
20230718,105400,52463190,5430,5430,5430,5430,0
|
|
20230718,105300,52463190,5430,5430,5430,5430,0
|
|
20230718,105200,52463190,5430,5430,5430,5430,0
|
|
20230718,105100,52463190,5430,5430,5430,5430,0
|
|
20230718,105000,52463190,5430,5430,5430,5430,0
|
|
20230718,104900,52463190,5430,5430,5430,5430,0
|
|
20230718,104800,52463190,5430,5430,5430,5430,0
|
|
20230718,104700,52463190,5430,5430,5430,5430,200
|
|
20230718,104600,51377190,5430,5440,5440,5430,200
|
|
20230718,104500,50289800,5450,5450,5450,5450,0
|
|
20230718,104400,50289800,5450,5450,5450,5450,71
|
|
20230718,104300,49902850,5440,5440,5440,5440,1000
|
|
20230718,104200,44462850,5440,5440,5440,5440,30
|
|
20230718,104100,44299650,5450,5450,5450,5450,0
|
|
20230718,104000,44299650,5450,5450,5450,5450,0
|
|
20230718,103900,44299650,5450,5450,5450,5450,0
|
|
20230718,103800,44299650,5450,5450,5450,5450,0
|
|
20230718,103700,44299650,5450,5460,5460,5450,225
|
|
20230718,103600,43073370,5480,5480,5480,5480,0
|
|
20230718,103500,43073370,5480,5480,5480,5480,0
|
|
20230718,103400,43073370,5480,5480,5480,5480,0
|
|
20230718,103300,43073370,5480,5480,5480,5480,0
|
|
20230718,103200,43073370,5480,5480,5480,5480,0
|
|
20230718,103100,43073370,5480,5480,5480,5480,0
|
|
20230718,103000,43073370,5480,5480,5480,5480,0
|
|
20230718,102900,43073370,5480,5480,5480,5480,0
|
|
20230718,102800,43073370,5480,5480,5480,5480,0
|
|
20230718,102700,43073370,5480,5480,5480,5480,1
|
|
20230718,102600,43067890,5450,5450,5450,5450,0
|
|
20230718,102500,43067890,5450,5450,5450,5450,1
|
|
20230718,102400,43062440,5470,5470,5470,5470,0
|
|
20230718,102300,43062440,5470,5470,5470,5470,0
|
|
20230718,102200,43062440,5470,5460,5470,5460,10
|
|
20230718,102100,43007760,5470,5460,5470,5460,5
|
|
20230718,102000,42980430,5470,5470,5470,5470,55
|
|
20230718,101900,42679580,5480,5480,5480,5480,3
|
|
20230718,101800,42663140,5480,5480,5480,5480,0
|
|
20230718,101700,42663140,5480,5480,5480,5480,2
|
|
20230718,101600,42652180,5490,5490,5490,5490,1
|
|
20230718,101500,42646690,5490,5490,5490,5490,0
|
|
20230718,101400,42646690,5490,5490,5490,5490,0
|
|
20230718,101300,42646690,5490,5490,5490,5490,0
|
|
20230718,101200,42646690,5490,5490,5490,5490,0
|
|
20230718,101100,42646690,5490,5490,5490,5490,0
|
|
20230718,101000,42646690,5490,5490,5490,5490,1
|
|
20230718,100900,42641200,5490,5490,5490,5490,0
|
|
20230718,100800,42641200,5490,5480,5490,5480,9
|
|
20230718,100700,42591820,5450,5450,5450,5450,1
|
|
20230718,100600,42586370,5450,5450,5450,5450,85
|
|
20230718,100500,42123120,5450,5450,5450,5450,0
|
|
20230718,100400,42123120,5450,5450,5450,5450,0
|
|
20230718,100300,42123120,5450,5480,5480,5450,915
|
|
20230718,100200,37135370,5490,5490,5490,5490,0
|
|
20230718,100100,37135370,5490,5490,5490,5490,0
|
|
20230718,100000,37135370,5490,5490,5490,5490,46
|
|
20230718,095900,36882830,5490,5490,5490,5490,0
|
|
20230718,095800,36882830,5490,5490,5490,5490,0
|
|
20230718,095700,36882830,5490,5490,5490,5490,0
|
|
20230718,095600,36882830,5490,5490,5490,5490,0
|
|
20230718,095500,36882830,5490,5490,5490,5490,3
|
|
20230718,095400,36866360,5460,5460,5460,5460,38
|
|
20230718,095300,36658880,5460,5460,5460,5460,0
|
|
20230718,095200,36658880,5460,5460,5460,5460,60
|
|
20230718,095100,36331280,5490,5490,5490,5490,0
|
|
20230718,095000,36331280,5490,5490,5490,5490,400
|
|
20230718,094900,34135280,5460,5460,5460,5460,0
|
|
20230718,094800,34135280,5460,5460,5460,5460,0
|
|
20230718,094700,34135280,5460,5460,5460,5460,110
|
|
20230718,094600,33534680,5480,5480,5480,5480,50
|
|
20230718,094500,33260680,5490,5490,5490,5490,0
|
|
20230718,094400,33260680,5490,5490,5490,5490,0
|
|
20230718,094300,33260680,5490,5490,5490,5490,0
|
|
20230718,094200,33260680,5490,5490,5490,5490,500
|
|
20230718,094100,30515680,5490,5490,5490,5490,0
|
|
20230718,094000,30515680,5490,5490,5490,5490,0
|
|
20230718,093900,30515680,5490,5490,5490,5490,0
|
|
20230718,093800,30515680,5490,5490,5490,5490,0
|
|
20230718,093700,30515680,5490,5490,5490,5490,0
|
|
20230718,093600,30515680,5490,5490,5490,5490,18
|
|
20230718,093500,30416860,5490,5490,5490,5490,1
|
|
20230718,093400,30411370,5490,5490,5490,5490,0
|
|
20230718,093300,30411370,5490,5490,5490,5490,0
|
|
20230718,093200,30411370,5490,5490,5490,5490,11
|
|
20230718,093100,30350980,5490,5490,5490,5490,0
|
|
20230718,093000,30350980,5490,5480,5490,5480,2
|
|
20230718,092900,30340010,5480,5480,5480,5480,54
|
|
20230718,092800,30044090,5480,5480,5480,5480,0
|
|
20230718,092700,30044090,5480,5480,5480,5480,0
|
|
20230718,092600,30044090,5480,5480,5480,5480,1
|
|
20230718,092500,30038610,5450,5450,5450,5450,0
|
|
20230718,092400,30038610,5450,5450,5450,5450,210
|
|
20230718,092300,28894110,5450,5450,5450,5450,1
|
|
20230718,092200,28888660,5450,5460,5460,5450,244
|
|
20230718,092100,27557610,5470,5470,5470,5470,300
|
|
20230718,092000,25916610,5470,5470,5470,5470,202
|
|
20230718,091900,24811670,5470,5470,5470,5470,2
|
|
20230718,091800,24800730,5480,5490,5490,5460,303
|
|
20230718,091700,23146280,5460,5460,5460,5460,0
|
|
20230718,091600,23146280,5460,5480,5480,5460,400
|
|
20230718,091500,20961360,5490,5490,5490,5490,0
|
|
20230718,091400,20961360,5490,5490,5490,5490,3
|
|
20230718,091300,20944890,5490,5490,5490,5490,2
|
|
20230718,091200,20933910,5480,5480,5480,5480,0
|
|
20230718,091100,20933910,5480,5480,5480,5480,0
|
|
20230718,091000,20933910,5480,5480,5480,5480,1
|
|
20230718,090900,20928430,5480,5480,5480,5480,2
|
|
20230718,090800,20917470,5480,5480,5480,5480,14
|
|
20230718,090700,20840750,5480,5480,5480,5480,243
|
|
20230718,090600,19509110,5490,5490,5490,5490,10
|
|
20230718,090500,19454210,5490,5490,5490,5480,255
|
|
20230718,090400,18056460,5500,5510,5510,5500,413
|
|
20230718,090300,15781030,5510,5510,5510,5510,70
|
|
20230718,090200,15395330,5540,5540,5540,5540,15
|
|
20230718,090100,15312230,5540,5520,5560,5520,796
|
|
20230718,090000,10917270,5590,5590,5590,5590,1953
|