607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,190400,561303430,5450,5450,5450,5450,1910
|
|
20230714,190300,561303430,5450,5450,5450,5450,0
|
|
20230714,190200,561303430,5450,5450,5450,5450,0
|
|
20230714,190100,561303430,5450,5450,5450,5450,0
|
|
20230714,190000,561303430,5450,5450,5450,5450,0
|
|
20230714,185900,561303430,5450,5450,5450,5450,0
|
|
20230714,185800,561303430,5450,5450,5450,5450,0
|
|
20230714,185700,561303430,5450,5450,5450,5450,0
|
|
20230714,185600,561303430,5450,5450,5450,5450,0
|
|
20230714,185500,561303430,5450,5450,5450,5450,0
|
|
20230714,185400,561303430,5450,5450,5450,5450,0
|
|
20230714,185300,561303430,5450,5450,5450,5450,0
|
|
20230714,185200,561303430,5450,5450,5450,5450,0
|
|
20230714,185100,561303430,5450,5450,5450,5450,0
|
|
20230714,185000,561303430,5450,5450,5450,5450,0
|
|
20230714,184900,561303430,5450,5450,5450,5450,0
|
|
20230714,184800,561303430,5450,5450,5450,5450,0
|
|
20230714,184700,561303430,5450,5450,5450,5450,0
|
|
20230714,184600,561303430,5450,5450,5450,5450,0
|
|
20230714,184500,561303430,5450,5450,5450,5450,0
|
|
20230714,184400,561303430,5450,5450,5450,5450,0
|
|
20230714,184300,561303430,5450,5450,5450,5450,0
|
|
20230714,184200,561303430,5450,5450,5450,5450,0
|
|
20230714,184100,561303430,5450,5450,5450,5450,0
|
|
20230714,184000,561303430,5450,5450,5450,5450,0
|
|
20230714,183900,561303430,5450,5450,5450,5450,0
|
|
20230714,183800,561303430,5450,5450,5450,5450,0
|
|
20230714,183700,561303430,5450,5450,5450,5450,0
|
|
20230714,183600,561303430,5450,5450,5450,5450,0
|
|
20230714,183500,561303430,5450,5450,5450,5450,0
|
|
20230714,183400,561303430,5450,5450,5450,5450,1910
|
|
20230714,183300,561303430,5450,5450,5450,5450,0
|
|
20230714,183200,561303430,5450,5450,5450,5450,0
|
|
20230714,183100,561303430,5450,5450,5450,5450,0
|
|
20230714,183000,561303430,5450,5450,5450,5450,0
|
|
20230714,182900,561303430,5450,5450,5450,5450,0
|
|
20230714,182800,561303430,5450,5450,5450,5450,0
|
|
20230714,182700,561303430,5450,5450,5450,5450,0
|
|
20230714,182600,561303430,5450,5450,5450,5450,0
|
|
20230714,182500,561303430,5450,5450,5450,5450,0
|
|
20230714,182400,561303430,5450,5450,5450,5450,0
|
|
20230714,182300,561303430,5450,5450,5450,5450,0
|
|
20230714,182200,561303430,5450,5450,5450,5450,0
|
|
20230714,182100,561303430,5450,5450,5450,5450,0
|
|
20230714,182000,561303430,5450,5450,5450,5450,0
|
|
20230714,181900,561303430,5450,5450,5450,5450,0
|
|
20230714,181800,561303430,5450,5450,5450,5450,0
|
|
20230714,181700,561303430,5450,5450,5450,5450,0
|
|
20230714,181600,561303430,5450,5450,5450,5450,0
|
|
20230714,181500,561303430,5450,5450,5450,5450,0
|
|
20230714,181400,561303430,5450,5450,5450,5450,0
|
|
20230714,181300,561303430,5450,5450,5450,5450,0
|
|
20230714,181200,561303430,5450,5450,5450,5450,0
|
|
20230714,181100,561303430,5450,5450,5450,5450,0
|
|
20230714,181000,561303430,5450,5450,5450,5450,0
|
|
20230714,180900,561303430,5450,5450,5450,5450,0
|
|
20230714,180800,561303430,5450,5450,5450,5450,0
|
|
20230714,180700,561303430,5450,5450,5450,5450,0
|
|
20230714,180600,561303430,5450,5450,5450,5450,0
|
|
20230714,180500,561303430,5450,5450,5450,5450,0
|
|
20230714,180400,561303430,5450,5450,5450,5450,1910
|
|
20230714,180300,561303430,5450,5450,5450,5450,0
|
|
20230714,180200,561303430,5450,5450,5450,5450,0
|
|
20230714,180100,561303430,5450,5450,5450,5450,0
|
|
20230714,180000,561303430,5450,5450,5450,5450,0
|
|
20230714,175900,561303430,5450,5450,5450,5450,0
|
|
20230714,175800,561303430,5450,5450,5450,5450,0
|
|
20230714,175700,561303430,5450,5450,5450,5450,0
|
|
20230714,175600,561303430,5450,5450,5450,5450,0
|
|
20230714,175500,561303430,5450,5450,5450,5450,0
|
|
20230714,175400,561303430,5450,5450,5450,5450,0
|
|
20230714,175300,561303430,5450,5450,5450,5450,0
|
|
20230714,175200,561303430,5450,5450,5450,5450,0
|
|
20230714,175100,561303430,5450,5450,5450,5450,0
|
|
20230714,175000,561303430,5450,5450,5450,5450,0
|
|
20230714,174900,561303430,5450,5450,5450,5450,0
|
|
20230714,174800,561303430,5450,5450,5450,5450,0
|
|
20230714,174700,561303430,5450,5450,5450,5450,0
|
|
20230714,174600,561303430,5450,5450,5450,5450,0
|
|
20230714,174500,561303430,5450,5450,5450,5450,0
|
|
20230714,174400,561303430,5450,5450,5450,5450,0
|
|
20230714,174300,561303430,5450,5450,5450,5450,0
|
|
20230714,174200,561303430,5450,5450,5450,5450,0
|
|
20230714,174100,561303430,5450,5450,5450,5450,0
|
|
20230714,174000,561303430,5450,5450,5450,5450,0
|
|
20230714,173900,561303430,5450,5450,5450,5450,0
|
|
20230714,173800,561303430,5450,5450,5450,5450,0
|
|
20230714,173700,561303430,5450,5450,5450,5450,0
|
|
20230714,173600,561303430,5450,5450,5450,5450,0
|
|
20230714,173500,561303430,5450,5450,5450,5450,0
|
|
20230714,173400,561303430,5450,5450,5450,5450,1910
|
|
20230714,173300,561303430,5450,5450,5450,5450,0
|
|
20230714,173200,561303430,5450,5450,5450,5450,0
|
|
20230714,173100,561303430,5450,5450,5450,5450,0
|
|
20230714,173000,561303430,5450,5450,5450,5450,0
|
|
20230714,172900,561303430,5450,5450,5450,5450,0
|
|
20230714,172800,561303430,5450,5450,5450,5450,0
|
|
20230714,172700,561303430,5450,5450,5450,5450,0
|
|
20230714,172600,561303430,5450,5450,5450,5450,0
|
|
20230714,172500,561303430,5450,5450,5450,5450,0
|
|
20230714,172400,561303430,5450,5450,5450,5450,0
|
|
20230714,172300,561303430,5450,5450,5450,5450,0
|
|
20230714,172200,561303430,5450,5450,5450,5450,0
|
|
20230714,172100,561303430,5450,5450,5450,5450,0
|
|
20230714,172000,561303430,5450,5450,5450,5450,0
|
|
20230714,171900,561303430,5450,5450,5450,5450,0
|
|
20230714,171800,561303430,5450,5450,5450,5450,0
|
|
20230714,171700,561303430,5450,5450,5450,5450,0
|
|
20230714,171600,561303430,5450,5450,5450,5450,0
|
|
20230714,171500,561303430,5450,5450,5450,5450,0
|
|
20230714,171400,561303430,5450,5450,5450,5450,0
|
|
20230714,171300,561303430,5450,5450,5450,5450,0
|
|
20230714,171200,561303430,5450,5450,5450,5450,0
|
|
20230714,171100,561303430,5450,5450,5450,5450,0
|
|
20230714,171000,561303430,5450,5450,5450,5450,0
|
|
20230714,170900,561303430,5450,5450,5450,5450,0
|
|
20230714,170800,561303430,5450,5450,5450,5450,0
|
|
20230714,170700,561303430,5450,5450,5450,5450,0
|
|
20230714,170600,561303430,5450,5450,5450,5450,0
|
|
20230714,170500,561303430,5450,5450,5450,5450,0
|
|
20230714,170400,561303430,5450,5450,5450,5450,1910
|
|
20230714,170300,561303430,5450,5450,5450,5450,0
|
|
20230714,170200,561303430,5450,5450,5450,5450,0
|
|
20230714,170100,561303430,5450,5450,5450,5450,0
|
|
20230714,170000,561303430,5450,5450,5450,5450,0
|
|
20230714,165900,561303430,5450,5450,5450,5450,0
|
|
20230714,165800,561303430,5450,5450,5450,5450,0
|
|
20230714,165700,561303430,5450,5450,5450,5450,0
|
|
20230714,165600,561303430,5450,5450,5450,5450,0
|
|
20230714,165500,561303430,5450,5450,5450,5450,0
|
|
20230714,165400,561303430,5450,5450,5450,5450,0
|
|
20230714,165300,561303430,5450,5450,5450,5450,0
|
|
20230714,165200,561303430,5450,5450,5450,5450,0
|
|
20230714,165100,561303430,5450,5450,5450,5450,0
|
|
20230714,165000,561303430,5450,5450,5450,5450,0
|
|
20230714,164900,561303430,5450,5450,5450,5450,0
|
|
20230714,164800,561303430,5450,5450,5450,5450,0
|
|
20230714,164700,561303430,5450,5450,5450,5450,0
|
|
20230714,164600,561303430,5450,5450,5450,5450,0
|
|
20230714,164500,561303430,5450,5450,5450,5450,0
|
|
20230714,164400,561303430,5450,5450,5450,5450,0
|
|
20230714,164300,561303430,5450,5450,5450,5450,0
|
|
20230714,164200,561303430,5450,5450,5450,5450,0
|
|
20230714,164100,561303430,5450,5450,5450,5450,0
|
|
20230714,164000,561303430,5450,5450,5450,5450,0
|
|
20230714,163900,561303430,5450,5450,5450,5450,0
|
|
20230714,163800,561303430,5450,5450,5450,5450,0
|
|
20230714,163700,561303430,5450,5450,5450,5450,0
|
|
20230714,163600,561303430,5450,5450,5450,5450,0
|
|
20230714,163500,561303430,5450,5450,5450,5450,0
|
|
20230714,163400,561303430,5450,5450,5450,5450,1910
|
|
20230714,163300,561303430,5450,5450,5450,5450,0
|
|
20230714,163200,561303430,5450,5450,5450,5450,0
|
|
20230714,163100,561303430,5450,5450,5450,5450,0
|
|
20230714,163000,561303430,5450,5450,5450,5450,0
|
|
20230714,162900,561303430,5450,5450,5450,5450,0
|
|
20230714,162800,561303430,5450,5450,5450,5450,0
|
|
20230714,162700,561303430,5450,5450,5450,5450,0
|
|
20230714,162600,561303430,5450,5450,5450,5450,0
|
|
20230714,162500,561303430,5450,5450,5450,5450,0
|
|
20230714,162400,561303430,5450,5450,5450,5450,0
|
|
20230714,162300,561303430,5450,5450,5450,5450,0
|
|
20230714,162200,561303430,5450,5450,5450,5450,0
|
|
20230714,162100,561303430,5450,5450,5450,5450,0
|
|
20230714,162000,561303430,5450,5450,5450,5450,0
|
|
20230714,161900,561303430,5450,5450,5450,5450,0
|
|
20230714,161800,561303430,5450,5450,5450,5450,0
|
|
20230714,161700,561303430,5450,5450,5450,5450,0
|
|
20230714,161600,561303430,5450,5450,5450,5450,0
|
|
20230714,161500,561303430,5450,5450,5450,5450,0
|
|
20230714,161400,561303430,5450,5450,5450,5450,0
|
|
20230714,161300,561303430,5450,5450,5450,5450,0
|
|
20230714,161200,561303430,5450,5450,5450,5450,0
|
|
20230714,161100,561303430,5450,5450,5450,5450,0
|
|
20230714,161000,561303430,5450,5450,5450,5450,0
|
|
20230714,160900,561303430,5450,5450,5450,5450,0
|
|
20230714,160800,561303430,5450,5450,5450,5450,0
|
|
20230714,160700,561303430,5450,5450,5450,5450,0
|
|
20230714,160600,561303430,5450,5450,5450,5450,0
|
|
20230714,160500,561303430,5450,5450,5450,5450,0
|
|
20230714,160400,561303430,5450,5450,5450,5450,1910
|
|
20230714,160300,561303430,5450,5450,5450,5450,0
|
|
20230714,160200,561303430,5450,5450,5450,5450,0
|
|
20230714,160100,561303430,5450,5450,5450,5450,0
|
|
20230714,160000,561303430,5450,5450,5450,5450,0
|
|
20230714,155900,561303430,5450,5450,5450,5450,0
|
|
20230714,155800,561303430,5450,5450,5450,5450,0
|
|
20230714,155700,561303430,5450,5450,5450,5450,0
|
|
20230714,155600,561303430,5450,5450,5450,5450,0
|
|
20230714,155500,561303430,5450,5450,5450,5450,0
|
|
20230714,155400,561303430,5450,5450,5450,5450,0
|
|
20230714,155300,561303430,5450,5450,5450,5450,0
|
|
20230714,155200,561303430,5450,5450,5450,5450,0
|
|
20230714,155100,561303430,5450,5450,5450,5450,0
|
|
20230714,155000,561303430,5450,5450,5450,5450,0
|
|
20230714,154900,561303430,5450,5450,5450,5450,0
|
|
20230714,154800,561303430,5450,5450,5450,5450,0
|
|
20230714,154700,561303430,5450,5450,5450,5450,0
|
|
20230714,154600,561303430,5450,5450,5450,5450,0
|
|
20230714,154500,561303430,5450,5450,5450,5450,0
|
|
20230714,154400,561303430,5450,5450,5450,5450,0
|
|
20230714,154300,561303430,5450,5450,5450,5450,0
|
|
20230714,154200,561303430,5450,5450,5450,5450,0
|
|
20230714,154100,561303430,5450,5450,5450,5450,0
|
|
20230714,154000,561303430,5450,5450,5450,5450,0
|
|
20230714,153900,561303430,5450,5450,5450,5450,0
|
|
20230714,153800,561303430,5450,5450,5450,5450,0
|
|
20230714,153700,561303430,5450,5450,5450,5450,0
|
|
20230714,153600,561303430,5450,5450,5450,5450,0
|
|
20230714,153500,561303430,5450,5450,5450,5450,0
|
|
20230714,153400,561303430,5450,5450,5450,5450,1910
|
|
20230714,153300,561303430,5450,5450,5450,5450,0
|
|
20230714,153200,561303430,5450,5450,5450,5450,0
|
|
20230714,153100,561303430,5450,5450,5450,5450,0
|
|
20230714,153000,561303430,5450,5450,5450,5450,1910
|
|
20230714,152900,550893930,5470,5470,5470,5470,0
|
|
20230714,152800,550893930,5470,5470,5470,5470,0
|
|
20230714,152700,550893930,5470,5470,5470,5470,0
|
|
20230714,152600,550893930,5470,5470,5470,5470,0
|
|
20230714,152500,550893930,5470,5470,5470,5470,0
|
|
20230714,152400,550893930,5470,5470,5470,5470,0
|
|
20230714,152300,550893930,5470,5470,5470,5470,0
|
|
20230714,152200,550893930,5470,5470,5470,5470,0
|
|
20230714,152100,550893930,5470,5470,5470,5470,0
|
|
20230714,152000,550893930,5470,5470,5470,5470,0
|
|
20230714,151900,550893930,5470,5440,5470,5440,317
|
|
20230714,151800,549166280,5450,5470,5470,5450,1050
|
|
20230714,151700,543437980,5470,5470,5470,5470,366
|
|
20230714,151600,541435960,5470,5470,5470,5470,0
|
|
20230714,151500,541435960,5470,5470,5470,5470,0
|
|
20230714,151400,541435960,5470,5470,5470,5470,0
|
|
20230714,151300,541435960,5470,5470,5470,5470,80
|
|
20230714,151200,540998360,5480,5480,5480,5480,0
|
|
20230714,151100,540998360,5480,5480,5480,5480,100
|
|
20230714,151000,540450360,5470,5470,5470,5470,0
|
|
20230714,150900,540450360,5470,5470,5470,5470,0
|
|
20230714,150800,540450360,5470,5470,5470,5470,21
|
|
20230714,150700,540335490,5470,5470,5470,5470,19
|
|
20230714,150600,540231560,5470,5470,5470,5470,530
|
|
20230714,150500,537332460,5470,5470,5470,5470,0
|
|
20230714,150400,537332460,5470,5470,5470,5470,0
|
|
20230714,150300,537332460,5470,5470,5470,5470,0
|
|
20230714,150200,537332460,5470,5470,5470,5470,0
|
|
20230714,150100,537332460,5470,5470,5470,5470,16
|
|
20230714,150000,537244940,5480,5490,5490,5480,16
|
|
20230714,145900,537157230,5480,5480,5480,5480,6
|
|
20230714,145800,537124350,5490,5480,5490,5480,3
|
|
20230714,145700,537107900,5480,5480,5480,5480,1
|
|
20230714,145600,537102420,5470,5470,5470,5470,0
|
|
20230714,145500,537102420,5470,5490,5490,5470,704
|
|
20230714,145400,533249510,5490,5490,5490,5490,0
|
|
20230714,145300,533249510,5490,5490,5490,5490,6
|
|
20230714,145200,533216570,5470,5470,5470,5470,0
|
|
20230714,145100,533216570,5470,5470,5470,5470,10
|
|
20230714,145000,533161870,5470,5480,5480,5470,660
|
|
20230714,144900,529547670,5480,5480,5480,5480,199
|
|
20230714,144800,528457150,5480,5480,5480,5480,1
|
|
20230714,144700,528451670,5500,5500,5500,5500,21
|
|
20230714,144600,528336170,5500,5500,5500,5500,0
|
|
20230714,144500,528336170,5500,5500,5500,5500,0
|
|
20230714,144400,528336170,5500,5480,5500,5480,65
|
|
20230714,144300,527979270,5470,5470,5470,5470,0
|
|
20230714,144200,527979270,5470,5480,5480,5470,600
|
|
20230714,144100,524696560,5470,5470,5470,5470,0
|
|
20230714,144000,524696560,5470,5470,5470,5470,2
|
|
20230714,143900,524685620,5470,5480,5480,5470,378
|
|
20230714,143800,522614570,5480,5500,5500,5480,150
|
|
20230714,143700,521791570,5500,5500,5500,5500,300
|
|
20230714,143600,520141570,5480,5480,5480,5480,0
|
|
20230714,143500,520141570,5480,5490,5490,5480,1264
|
|
20230714,143400,513212210,5490,5490,5490,5490,0
|
|
20230714,143300,513212210,5490,5490,5490,5490,149
|
|
20230714,143200,512394200,5490,5490,5490,5490,0
|
|
20230714,143100,512394200,5490,5490,5490,5490,0
|
|
20230714,143000,512394200,5490,5490,5490,5490,0
|
|
20230714,142900,512394200,5490,5490,5490,5490,30
|
|
20230714,142800,512229500,5490,5490,5490,5490,20
|
|
20230714,142700,512119700,5490,5490,5490,5490,60
|
|
20230714,142600,511790300,5490,5500,5500,5490,140
|
|
20230714,142500,511021200,5500,5500,5500,5500,15
|
|
20230714,142400,510938700,5490,5490,5490,5490,0
|
|
20230714,142300,510938700,5490,5490,5490,5490,0
|
|
20230714,142200,510938700,5490,5490,5490,5490,0
|
|
20230714,142100,510938700,5490,5490,5490,5490,2
|
|
20230714,142000,510927720,5490,5490,5490,5490,0
|
|
20230714,141900,510927720,5490,5490,5490,5490,50
|
|
20230714,141800,510653220,5490,5490,5490,5490,50
|
|
20230714,141700,510378720,5490,5490,5490,5490,54
|
|
20230714,141600,510082260,5520,5520,5520,5520,0
|
|
20230714,141500,510082260,5520,5520,5520,5520,40
|
|
20230714,141400,509861460,5520,5510,5520,5510,200
|
|
20230714,141300,508757480,5520,5490,5520,5490,111
|
|
20230714,141200,508144790,5490,5490,5490,5490,0
|
|
20230714,141100,508144790,5490,5490,5490,5490,181
|
|
20230714,141000,507151100,5530,5510,5530,5510,250
|
|
20230714,140900,505769220,5490,5490,5490,5490,30
|
|
20230714,140800,505604520,5490,5500,5500,5490,706
|
|
20230714,140700,501726870,5500,5500,5500,5500,0
|
|
20230714,140600,501726870,5500,5500,5500,5500,11
|
|
20230714,140500,501666370,5500,5500,5500,5500,14
|
|
20230714,140400,501589370,5500,5500,5500,5500,290
|
|
20230714,140300,499994370,5520,5520,5520,5520,100
|
|
20230714,140200,499442370,5520,5510,5520,5510,301
|
|
20230714,140100,497783850,5510,5510,5510,5510,700
|
|
20230714,140000,493926850,5510,5510,5510,5510,0
|
|
20230714,135900,493926850,5510,5510,5510,5510,0
|
|
20230714,135800,493926850,5510,5520,5520,5510,394
|
|
20230714,135700,491755870,5510,5510,5510,5510,0
|
|
20230714,135600,491755870,5510,5510,5510,5510,0
|
|
20230714,135500,491755870,5510,5510,5510,5510,0
|
|
20230714,135400,491755870,5510,5510,5510,5510,149
|
|
20230714,135300,490934880,5520,5540,5540,5520,40
|
|
20230714,135200,490713310,5540,5540,5540,5510,685
|
|
20230714,135100,486930050,5530,5530,5530,5530,21
|
|
20230714,135000,486813920,5540,5530,5540,5530,200
|
|
20230714,134900,485706020,5500,5530,5540,5500,100
|
|
20230714,134800,485154540,5530,5530,5530,5530,480
|
|
20230714,134700,482500140,5530,5530,5530,5530,51
|
|
20230714,134600,482218110,5530,5520,5530,5520,400
|
|
20230714,134500,480007060,5500,5500,5500,5500,0
|
|
20230714,134400,480007060,5500,5500,5500,5500,332
|
|
20230714,134300,478181060,5500,5500,5500,5500,280
|
|
20230714,134200,476641060,5500,5500,5500,5500,53
|
|
20230714,134100,476349560,5500,5500,5500,5500,0
|
|
20230714,134000,476349560,5500,5500,5500,5500,0
|
|
20230714,133900,476349560,5500,5500,5500,5500,366
|
|
20230714,133800,474336560,5500,5500,5500,5500,300
|
|
20230714,133700,472686560,5500,5500,5500,5500,0
|
|
20230714,133600,472686560,5500,5510,5510,5500,36
|
|
20230714,133500,472488260,5510,5510,5510,5510,11
|
|
20230714,133400,472427650,5510,5500,5510,5500,340
|
|
20230714,133300,470557640,5500,5520,5520,5500,875
|
|
20230714,133200,465735060,5530,5530,5530,5520,72
|
|
20230714,133100,465337400,5520,5520,5520,5520,1
|
|
20230714,133000,465331880,5520,5520,5530,5520,33
|
|
20230714,132900,465149710,5520,5520,5520,5520,123
|
|
20230714,132800,464470750,5520,5520,5520,5520,71
|
|
20230714,132700,464078830,5520,5520,5520,5520,213
|
|
20230714,132600,462903070,5530,5520,5530,5520,58
|
|
20230714,132500,462582690,5520,5530,5530,5520,43
|
|
20230714,132400,462345010,5530,5520,5530,5520,2285
|
|
20230714,132300,449728750,5520,5510,5520,5510,1331
|
|
20230714,132200,442394930,5510,5510,5510,5510,10
|
|
20230714,132100,442339830,5500,5510,5510,5500,75
|
|
20230714,132000,441926690,5510,5500,5510,5500,2
|
|
20230714,131900,441915680,5500,5510,5510,5500,672
|
|
20230714,131800,438214680,5500,5480,5500,5480,1385
|
|
20230714,131700,430599760,5480,5470,5480,5470,2641
|
|
20230714,131600,416153010,5470,5460,5470,5460,15
|
|
20230714,131500,416071040,5460,5460,5460,5460,75
|
|
20230714,131400,415661540,5450,5450,5450,5450,0
|
|
20230714,131300,415661540,5450,5450,5450,5450,5
|
|
20230714,131200,415634290,5450,5450,5450,5450,959
|
|
20230714,131100,410407740,5430,5430,5430,5430,0
|
|
20230714,131000,410407740,5430,5430,5430,5430,0
|
|
20230714,130900,410407740,5430,5430,5430,5430,0
|
|
20230714,130800,410407740,5430,5430,5430,5430,500
|
|
20230714,130700,407692740,5430,5430,5430,5430,0
|
|
20230714,130600,407692740,5430,5430,5430,5430,37
|
|
20230714,130500,407491830,5430,5430,5430,5430,0
|
|
20230714,130400,407491830,5430,5430,5430,5430,544
|
|
20230714,130300,404537910,5430,5430,5430,5420,790
|
|
20230714,130200,400248910,5440,5440,5440,5440,0
|
|
20230714,130100,400248910,5440,5440,5440,5440,46
|
|
20230714,130000,399998670,5440,5440,5440,5440,0
|
|
20230714,125900,399998670,5440,5440,5440,5440,0
|
|
20230714,125800,399998670,5440,5440,5440,5440,11
|
|
20230714,125700,399938830,5440,5440,5440,5440,0
|
|
20230714,125600,399938830,5440,5440,5440,5440,0
|
|
20230714,125500,399938830,5440,5440,5440,5440,0
|
|
20230714,125400,399938830,5440,5460,5460,5440,235
|
|
20230714,125300,398656430,5460,5460,5460,5460,0
|
|
20230714,125200,398656430,5460,5460,5460,5460,0
|
|
20230714,125100,398656430,5460,5460,5460,5460,30
|
|
20230714,125000,398492630,5460,5460,5460,5460,1
|
|
20230714,124900,398487170,5460,5460,5460,5460,18
|
|
20230714,124800,398388890,5440,5440,5440,5440,0
|
|
20230714,124700,398388890,5440,5440,5440,5440,2
|
|
20230714,124600,398378010,5470,5470,5470,5470,0
|
|
20230714,124500,398378010,5470,5470,5470,5470,0
|
|
20230714,124400,398378010,5470,5470,5470,5470,0
|
|
20230714,124300,398378010,5470,5470,5470,5470,1061
|
|
20230714,124200,392574340,5470,5470,5470,5470,0
|
|
20230714,124100,392574340,5470,5470,5470,5470,0
|
|
20230714,124000,392574340,5470,5470,5470,5470,0
|
|
20230714,123900,392574340,5470,5470,5470,5470,0
|
|
20230714,123800,392574340,5470,5470,5470,5470,1
|
|
20230714,123700,392568870,5480,5480,5480,5480,0
|
|
20230714,123600,392568870,5480,5480,5480,5480,0
|
|
20230714,123500,392568870,5480,5480,5480,5480,200
|
|
20230714,123400,391472870,5480,5480,5480,5480,1
|
|
20230714,123300,391467390,5480,5480,5480,5480,0
|
|
20230714,123200,391467390,5480,5480,5480,5480,0
|
|
20230714,123100,391467390,5480,5450,5480,5450,201
|
|
20230714,123000,390367510,5450,5450,5450,5450,0
|
|
20230714,122900,390367510,5450,5450,5450,5450,0
|
|
20230714,122800,390367510,5450,5450,5450,5450,50
|
|
20230714,122700,390095010,5430,5430,5430,5430,2
|
|
20230714,122600,390084150,5430,5430,5430,5430,4
|
|
20230714,122500,390062430,5430,5430,5430,5430,0
|
|
20230714,122400,390062430,5430,5430,5430,5430,0
|
|
20230714,122300,390062430,5430,5430,5430,5430,0
|
|
20230714,122200,390062430,5430,5430,5430,5430,0
|
|
20230714,122100,390062430,5430,5430,5430,5430,0
|
|
20230714,122000,390062430,5430,5430,5430,5430,230
|
|
20230714,121900,388813530,5430,5430,5430,5430,0
|
|
20230714,121800,388813530,5430,5430,5430,5430,5
|
|
20230714,121700,388786380,5430,5420,5430,5420,604
|
|
20230714,121600,385512690,5430,5430,5430,5430,0
|
|
20230714,121500,385512690,5430,5430,5430,5430,0
|
|
20230714,121400,385512690,5430,5430,5430,5430,0
|
|
20230714,121300,385512690,5430,5430,5430,5430,0
|
|
20230714,121200,385512690,5430,5430,5430,5430,398
|
|
20230714,121100,383351550,5430,5430,5430,5430,1
|
|
20230714,121000,383346120,5450,5450,5450,5450,0
|
|
20230714,120900,383346120,5450,5450,5450,5450,0
|
|
20230714,120800,383346120,5450,5450,5450,5450,0
|
|
20230714,120700,383346120,5450,5450,5450,5450,0
|
|
20230714,120600,383346120,5450,5450,5450,5450,0
|
|
20230714,120500,383346120,5450,5450,5450,5450,110
|
|
20230714,120400,382746620,5490,5490,5490,5490,0
|
|
20230714,120300,382746620,5490,5490,5490,5490,0
|
|
20230714,120200,382746620,5490,5490,5490,5490,1
|
|
20230714,120100,382741130,5490,5490,5490,5490,1
|
|
20230714,120000,382735640,5500,5500,5500,5500,0
|
|
20230714,115900,382735640,5500,5460,5500,5420,700
|
|
20230714,115800,378918330,5450,5450,5450,5450,0
|
|
20230714,115700,378918330,5450,5450,5450,5450,0
|
|
20230714,115600,378918330,5450,5450,5450,5450,0
|
|
20230714,115500,378918330,5450,5450,5450,5450,1
|
|
20230714,115400,378912880,5460,5460,5460,5460,0
|
|
20230714,115300,378912880,5460,5460,5460,5460,0
|
|
20230714,115200,378912880,5460,5460,5460,5460,85
|
|
20230714,115100,378448780,5460,5460,5460,5460,0
|
|
20230714,115000,378448780,5460,5460,5460,5460,0
|
|
20230714,114900,378448780,5460,5460,5460,5460,0
|
|
20230714,114800,378448780,5460,5460,5460,5460,418
|
|
20230714,114700,376166500,5460,5460,5460,5460,451
|
|
20230714,114600,373704040,5460,5460,5460,5460,15
|
|
20230714,114500,373622140,5440,5440,5440,5440,27
|
|
20230714,114400,373475260,5440,5440,5440,5440,1
|
|
20230714,114300,373469820,5430,5430,5430,5430,0
|
|
20230714,114200,373469820,5430,5430,5430,5430,0
|
|
20230714,114100,373469820,5430,5430,5430,5430,299
|
|
20230714,114000,371846250,5430,5430,5430,5430,0
|
|
20230714,113900,371846250,5430,5430,5430,5430,138
|
|
20230714,113800,371096910,5430,5450,5450,5430,320
|
|
20230714,113700,369358160,5450,5450,5450,5450,20
|
|
20230714,113600,369249160,5450,5450,5450,5450,0
|
|
20230714,113500,369249160,5450,5450,5450,5450,0
|
|
20230714,113400,369249160,5450,5450,5450,5450,0
|
|
20230714,113300,369249160,5450,5450,5450,5450,466
|
|
20230714,113200,366709460,5450,5500,5500,5440,262
|
|
20230714,113100,365282200,5500,5480,5510,5480,300
|
|
20230714,113000,363633160,5480,5480,5480,5430,254
|
|
20230714,112900,362244870,5480,5470,5480,5470,300
|
|
20230714,112800,360602070,5460,5430,5460,5430,568
|
|
20230714,112700,357510350,5440,5430,5440,5430,38
|
|
20230714,112600,357303640,5430,5430,5430,5430,0
|
|
20230714,112500,357303640,5430,5430,5430,5430,10
|
|
20230714,112400,357249340,5440,5450,5450,5440,259
|
|
20230714,112300,355839050,5450,5450,5450,5450,0
|
|
20230714,112200,355839050,5450,5450,5450,5450,0
|
|
20230714,112100,355839050,5450,5450,5450,5450,23
|
|
20230714,112000,355713700,5450,5450,5450,5450,0
|
|
20230714,111900,355713700,5450,5450,5450,5450,0
|
|
20230714,111800,355713700,5450,5440,5450,5440,3877
|
|
20230714,111700,334592800,5440,5430,5440,5430,200
|
|
20230714,111600,333505810,5410,5410,5410,5410,0
|
|
20230714,111500,333505810,5410,5410,5410,5410,0
|
|
20230714,111400,333505810,5410,5410,5410,5410,0
|
|
20230714,111300,333505810,5410,5410,5410,5410,0
|
|
20230714,111200,333505810,5410,5410,5410,5410,0
|
|
20230714,111100,333505810,5410,5410,5410,5410,136
|
|
20230714,111000,332770050,5420,5420,5420,5420,0
|
|
20230714,110900,332770050,5420,5410,5420,5410,479
|
|
20230714,110800,330178510,5410,5410,5410,5410,447
|
|
20230714,110700,327760240,5410,5410,5410,5410,0
|
|
20230714,110600,327760240,5410,5410,5410,5410,0
|
|
20230714,110500,327760240,5410,5410,5410,5410,0
|
|
20230714,110400,327760240,5410,5410,5410,5410,66
|
|
20230714,110300,327403180,5410,5410,5410,5410,0
|
|
20230714,110200,327403180,5410,5410,5410,5410,8
|
|
20230714,110100,327359900,5440,5440,5440,5440,0
|
|
20230714,110000,327359900,5440,5440,5440,5440,0
|
|
20230714,105900,327359900,5440,5440,5440,5440,100
|
|
20230714,105800,326815900,5440,5440,5440,5440,0
|
|
20230714,105700,326815900,5440,5440,5440,5440,100
|
|
20230714,105600,326271900,5430,5430,5430,5430,1
|
|
20230714,105500,326266470,5440,5430,5440,5430,410
|
|
20230714,105400,324039250,5430,5420,5430,5420,800
|
|
20230714,105300,319695870,5390,5390,5390,5390,569
|
|
20230714,105200,316628960,5400,5400,5400,5400,186
|
|
20230714,105100,315624560,5430,5430,5430,5430,0
|
|
20230714,105000,315624560,5430,5430,5430,5430,200
|
|
20230714,104900,314538560,5440,5440,5440,5440,0
|
|
20230714,104800,314538560,5440,5440,5440,5440,0
|
|
20230714,104700,314538560,5440,5410,5440,5410,400
|
|
20230714,104600,312370030,5390,5390,5390,5390,1430
|
|
20230714,104500,304662330,5380,5380,5380,5380,501
|
|
20230714,104400,301966950,5380,5380,5380,5380,447
|
|
20230714,104300,299562090,5380,5380,5380,5380,0
|
|
20230714,104200,299562090,5380,5380,5380,5380,68
|
|
20230714,104100,299196250,5390,5390,5390,5390,100
|
|
20230714,104000,298657250,5390,5390,5390,5390,28
|
|
20230714,103900,298506330,5390,5390,5390,5390,68
|
|
20230714,103800,298139810,5410,5410,5410,5410,0
|
|
20230714,103700,298139810,5410,5400,5410,5400,900
|
|
20230714,103600,293271810,5400,5400,5400,5400,0
|
|
20230714,103500,293271810,5400,5400,5400,5400,0
|
|
20230714,103400,293271810,5400,5400,5400,5400,107
|
|
20230714,103300,292694010,5410,5400,5410,5400,81
|
|
20230714,103200,292256350,5410,5410,5410,5410,18
|
|
20230714,103100,292158970,5400,5400,5400,5400,94
|
|
20230714,103000,291651370,5410,5410,5410,5410,1
|
|
20230714,102900,291645960,5410,5410,5410,5410,0
|
|
20230714,102800,291645960,5410,5400,5410,5400,2381
|
|
20230714,102700,278765750,5390,5390,5390,5390,19
|
|
20230714,102600,278663340,5390,5390,5390,5390,257
|
|
20230714,102500,277278110,5370,5370,5370,5370,1
|
|
20230714,102400,277272740,5370,5370,5370,5370,0
|
|
20230714,102300,277272740,5370,5370,5370,5370,93
|
|
20230714,102200,276773330,5350,5350,5350,5350,0
|
|
20230714,102100,276773330,5350,5360,5360,5350,810
|
|
20230714,102000,272433820,5360,5360,5360,5360,100
|
|
20230714,101900,271897820,5380,5380,5380,5380,97
|
|
20230714,101800,271375960,5380,5390,5390,5380,218
|
|
20230714,101700,270202930,5390,5390,5390,5390,4
|
|
20230714,101600,270181370,5390,5390,5390,5390,2
|
|
20230714,101500,270170590,5390,5390,5390,5390,30
|
|
20230714,101400,270008890,5390,5390,5390,5390,0
|
|
20230714,101300,270008890,5390,5390,5390,5390,92
|
|
20230714,101200,269513010,5390,5390,5390,5390,76
|
|
20230714,101100,269103370,5390,5390,5390,5390,200
|
|
20230714,101000,268025370,5400,5380,5400,5380,251
|
|
20230714,100900,266671620,5380,5380,5380,5380,200
|
|
20230714,100800,265595620,5380,5380,5380,5380,10
|
|
20230714,100700,265541820,5380,5380,5380,5380,0
|
|
20230714,100600,265541820,5380,5380,5380,5380,0
|
|
20230714,100500,265541820,5380,5360,5380,5360,40
|
|
20230714,100400,265327020,5380,5390,5390,5380,16
|
|
20230714,100300,265240830,5380,5380,5380,5380,6
|
|
20230714,100200,265208550,5380,5380,5380,5380,4
|
|
20230714,100100,265187030,5380,5380,5380,5380,1000
|
|
20230714,100000,259807030,5380,5370,5380,5370,375
|
|
20230714,095900,257792340,5340,5340,5340,5340,0
|
|
20230714,095800,257792340,5340,5330,5340,5330,2182
|
|
20230714,095700,246141310,5330,5350,5350,5330,1717
|
|
20230714,095600,236985980,5330,5330,5330,5330,0
|
|
20230714,095500,236985980,5330,5330,5330,5330,0
|
|
20230714,095400,236985980,5330,5330,5330,5330,0
|
|
20230714,095300,236985980,5330,5330,5330,5330,0
|
|
20230714,095200,236985980,5330,5340,5340,5330,489
|
|
20230714,095100,234375350,5380,5380,5380,5380,13
|
|
20230714,095000,234305410,5390,5340,5390,5330,1500
|
|
20230714,094900,226298510,5340,5380,5380,5340,21
|
|
20230714,094800,226185970,5340,5340,5340,5340,162
|
|
20230714,094700,225320890,5360,5350,5360,5350,1200
|
|
20230714,094600,218900490,5350,5350,5350,5350,20
|
|
20230714,094500,218793490,5330,5350,5350,5330,417
|
|
20230714,094400,216564880,5350,5350,5350,5350,0
|
|
20230714,094300,216564880,5350,5350,5350,5330,833
|
|
20230714,094200,212114600,5330,5350,5350,5330,359
|
|
20230714,094100,210195130,5350,5340,5350,5330,1428
|
|
20230714,094000,202561950,5350,5350,5350,5350,812
|
|
20230714,093900,198217750,5390,5400,5400,5350,3342
|
|
20230714,093800,180323350,5370,5380,5410,5370,1272
|
|
20230714,093700,173480310,5380,5400,5400,5380,247
|
|
20230714,093600,172148760,5400,5400,5400,5400,1785
|
|
20230714,093500,162509760,5400,5410,5410,5400,489
|
|
20230714,093400,159867380,5400,5410,5410,5400,408
|
|
20230714,093300,157660810,5440,5440,5440,5410,62
|
|
20230714,093200,157325170,5410,5420,5420,5410,217
|
|
20230714,093100,156150650,5410,5440,5440,5410,21
|
|
20230714,093000,156037010,5440,5440,5440,5440,4
|
|
20230714,092900,156015250,5440,5440,5440,5440,0
|
|
20230714,092800,156015250,5440,5400,5440,5400,4633
|
|
20230714,092700,130940230,5400,5400,5400,5400,0
|
|
20230714,092600,130940230,5400,5410,5410,5400,167
|
|
20230714,092500,130037930,5410,5400,5410,5400,103
|
|
20230714,092400,129481720,5400,5410,5410,5400,1548
|
|
20230714,092300,121116490,5410,5440,5440,5410,3144
|
|
20230714,092200,104029140,5440,5440,5440,5440,0
|
|
20230714,092100,104029140,5440,5420,5440,5420,304
|
|
20230714,092000,102377130,5430,5430,5480,5430,524
|
|
20230714,091900,99517240,5470,5460,5470,5460,50
|
|
20230714,091800,99243760,5460,5460,5460,5460,0
|
|
20230714,091700,99243760,5460,5460,5460,5420,816
|
|
20230714,091600,94796400,5420,5420,5420,5420,1
|
|
20230714,091500,94790980,5460,5460,5460,5430,678
|
|
20230714,091400,91107100,5460,5420,5460,5420,105
|
|
20230714,091300,90535050,5410,5410,5410,5410,20
|
|
20230714,091200,90426850,5400,5400,5400,5400,205
|
|
20230714,091100,89319850,5410,5430,5430,5410,1314
|
|
20230714,091000,82206490,5430,5440,5440,5400,2584
|
|
20230714,090900,68211490,5450,5500,5500,5450,3722
|
|
20230714,090800,47795700,5510,5520,5520,5510,109
|
|
20230714,090700,47195100,5510,5480,5520,5480,1566
|
|
20230714,090600,38599070,5480,5490,5490,5480,109
|
|
20230714,090500,38001010,5520,5520,5520,5520,50
|
|
20230714,090400,37725010,5520,5520,5520,5520,139
|
|
20230714,090300,36957730,5530,5500,5530,5500,1487
|
|
20230714,090200,28761730,5500,5500,5500,5500,1090
|
|
20230714,090100,22766730,5470,5490,5490,5440,3520
|
|
20230714,090000,3590390,5490,5490,5490,5490,653
|