605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,190200,519370610,5330,5330,5330,5330,2833
|
|
20230717,190100,519370610,5330,5330,5330,5330,0
|
|
20230717,190000,519370610,5330,5330,5330,5330,0
|
|
20230717,185900,519370610,5330,5330,5330,5330,0
|
|
20230717,185800,519370610,5330,5330,5330,5330,0
|
|
20230717,185700,519370610,5330,5330,5330,5330,0
|
|
20230717,185600,519370610,5330,5330,5330,5330,0
|
|
20230717,185500,519370610,5330,5330,5330,5330,0
|
|
20230717,185400,519370610,5330,5330,5330,5330,0
|
|
20230717,185300,519370610,5330,5330,5330,5330,0
|
|
20230717,185200,519370610,5330,5330,5330,5330,0
|
|
20230717,185100,519370610,5330,5330,5330,5330,0
|
|
20230717,185000,519370610,5330,5330,5330,5330,0
|
|
20230717,184900,519370610,5330,5330,5330,5330,0
|
|
20230717,184800,519370610,5330,5330,5330,5330,0
|
|
20230717,184700,519370610,5330,5330,5330,5330,0
|
|
20230717,184600,519370610,5330,5330,5330,5330,0
|
|
20230717,184500,519370610,5330,5330,5330,5330,0
|
|
20230717,184400,519370610,5330,5330,5330,5330,0
|
|
20230717,184300,519370610,5330,5330,5330,5330,0
|
|
20230717,184200,519370610,5330,5330,5330,5330,0
|
|
20230717,184100,519370610,5330,5330,5330,5330,0
|
|
20230717,184000,519370610,5330,5330,5330,5330,0
|
|
20230717,183900,519370610,5330,5330,5330,5330,0
|
|
20230717,183800,519370610,5330,5330,5330,5330,0
|
|
20230717,183700,519370610,5330,5330,5330,5330,0
|
|
20230717,183600,519370610,5330,5330,5330,5330,0
|
|
20230717,183500,519370610,5330,5330,5330,5330,0
|
|
20230717,183400,519370610,5330,5330,5330,5330,0
|
|
20230717,183300,519370610,5330,5330,5330,5330,0
|
|
20230717,183200,519370610,5330,5330,5330,5330,2833
|
|
20230717,183100,519370610,5330,5330,5330,5330,0
|
|
20230717,183000,519370610,5330,5330,5330,5330,0
|
|
20230717,182900,519370610,5330,5330,5330,5330,0
|
|
20230717,182800,519370610,5330,5330,5330,5330,0
|
|
20230717,182700,519370610,5330,5330,5330,5330,0
|
|
20230717,182600,519370610,5330,5330,5330,5330,0
|
|
20230717,182500,519370610,5330,5330,5330,5330,0
|
|
20230717,182400,519370610,5330,5330,5330,5330,0
|
|
20230717,182300,519370610,5330,5330,5330,5330,0
|
|
20230717,182200,519370610,5330,5330,5330,5330,0
|
|
20230717,182100,519370610,5330,5330,5330,5330,0
|
|
20230717,182000,519370610,5330,5330,5330,5330,0
|
|
20230717,181900,519370610,5330,5330,5330,5330,0
|
|
20230717,181800,519370610,5330,5330,5330,5330,0
|
|
20230717,181700,519370610,5330,5330,5330,5330,0
|
|
20230717,181600,519370610,5330,5330,5330,5330,0
|
|
20230717,181500,519370610,5330,5330,5330,5330,0
|
|
20230717,181400,519370610,5330,5330,5330,5330,0
|
|
20230717,181300,519370610,5330,5330,5330,5330,0
|
|
20230717,181200,519370610,5330,5330,5330,5330,0
|
|
20230717,181100,519370610,5330,5330,5330,5330,0
|
|
20230717,181000,519370610,5330,5330,5330,5330,0
|
|
20230717,180900,519370610,5330,5330,5330,5330,0
|
|
20230717,180800,519370610,5330,5330,5330,5330,0
|
|
20230717,180700,519370610,5330,5330,5330,5330,0
|
|
20230717,180600,519370610,5330,5330,5330,5330,0
|
|
20230717,180500,519370610,5330,5330,5330,5330,0
|
|
20230717,180400,519370610,5330,5330,5330,5330,0
|
|
20230717,180300,519370610,5330,5330,5330,5330,0
|
|
20230717,180200,519370610,5330,5330,5330,5330,2833
|
|
20230717,180100,519370610,5330,5330,5330,5330,0
|
|
20230717,180000,519370610,5330,5330,5330,5330,0
|
|
20230717,175900,519370610,5330,5330,5330,5330,0
|
|
20230717,175800,519370610,5330,5330,5330,5330,0
|
|
20230717,175700,519370610,5330,5330,5330,5330,0
|
|
20230717,175600,519370610,5330,5330,5330,5330,0
|
|
20230717,175500,519370610,5330,5330,5330,5330,0
|
|
20230717,175400,519370610,5330,5330,5330,5330,0
|
|
20230717,175300,519370610,5330,5330,5330,5330,0
|
|
20230717,175200,519370610,5330,5330,5330,5330,0
|
|
20230717,175100,519370610,5330,5330,5330,5330,0
|
|
20230717,175000,519370610,5330,5330,5330,5330,0
|
|
20230717,174900,519370610,5330,5330,5330,5330,0
|
|
20230717,174800,519370610,5330,5330,5330,5330,0
|
|
20230717,174700,519370610,5330,5330,5330,5330,0
|
|
20230717,174600,519370610,5330,5330,5330,5330,0
|
|
20230717,174500,519370610,5330,5330,5330,5330,0
|
|
20230717,174400,519370610,5330,5330,5330,5330,0
|
|
20230717,174300,519370610,5330,5330,5330,5330,0
|
|
20230717,174200,519370610,5330,5330,5330,5330,0
|
|
20230717,174100,519370610,5330,5330,5330,5330,0
|
|
20230717,174000,519370610,5330,5330,5330,5330,0
|
|
20230717,173900,519370610,5330,5330,5330,5330,0
|
|
20230717,173800,519370610,5330,5330,5330,5330,0
|
|
20230717,173700,519370610,5330,5330,5330,5330,0
|
|
20230717,173600,519370610,5330,5330,5330,5330,0
|
|
20230717,173500,519370610,5330,5330,5330,5330,0
|
|
20230717,173400,519370610,5330,5330,5330,5330,0
|
|
20230717,173300,519370610,5330,5330,5330,5330,0
|
|
20230717,173200,519370610,5330,5330,5330,5330,2833
|
|
20230717,173100,519370610,5330,5330,5330,5330,0
|
|
20230717,173000,519370610,5330,5330,5330,5330,0
|
|
20230717,172900,519370610,5330,5330,5330,5330,0
|
|
20230717,172800,519370610,5330,5330,5330,5330,0
|
|
20230717,172700,519370610,5330,5330,5330,5330,0
|
|
20230717,172600,519370610,5330,5330,5330,5330,0
|
|
20230717,172500,519370610,5330,5330,5330,5330,0
|
|
20230717,172400,519370610,5330,5330,5330,5330,0
|
|
20230717,172300,519370610,5330,5330,5330,5330,0
|
|
20230717,172200,519370610,5330,5330,5330,5330,0
|
|
20230717,172100,519370610,5330,5330,5330,5330,0
|
|
20230717,172000,519370610,5330,5330,5330,5330,0
|
|
20230717,171900,519370610,5330,5330,5330,5330,0
|
|
20230717,171800,519370610,5330,5330,5330,5330,0
|
|
20230717,171700,519370610,5330,5330,5330,5330,0
|
|
20230717,171600,519370610,5330,5330,5330,5330,0
|
|
20230717,171500,519370610,5330,5330,5330,5330,0
|
|
20230717,171400,519370610,5330,5330,5330,5330,0
|
|
20230717,171300,519370610,5330,5330,5330,5330,0
|
|
20230717,171200,519370610,5330,5330,5330,5330,0
|
|
20230717,171100,519370610,5330,5330,5330,5330,0
|
|
20230717,171000,519370610,5330,5330,5330,5330,0
|
|
20230717,170900,519370610,5330,5330,5330,5330,0
|
|
20230717,170800,519370610,5330,5330,5330,5330,0
|
|
20230717,170700,519370610,5330,5330,5330,5330,0
|
|
20230717,170600,519370610,5330,5330,5330,5330,0
|
|
20230717,170500,519370610,5330,5330,5330,5330,0
|
|
20230717,170400,519370610,5330,5330,5330,5330,0
|
|
20230717,170300,519370610,5330,5330,5330,5330,0
|
|
20230717,170200,519370610,5330,5330,5330,5330,2833
|
|
20230717,170100,519370610,5330,5330,5330,5330,0
|
|
20230717,170000,519370610,5330,5330,5330,5330,0
|
|
20230717,165900,519370610,5330,5330,5330,5330,0
|
|
20230717,165800,519370610,5330,5330,5330,5330,0
|
|
20230717,165700,519370610,5330,5330,5330,5330,0
|
|
20230717,165600,519370610,5330,5330,5330,5330,0
|
|
20230717,165500,519370610,5330,5330,5330,5330,0
|
|
20230717,165400,519370610,5330,5330,5330,5330,0
|
|
20230717,165300,519370610,5330,5330,5330,5330,0
|
|
20230717,165200,519370610,5330,5330,5330,5330,0
|
|
20230717,165100,519370610,5330,5330,5330,5330,0
|
|
20230717,165000,519370610,5330,5330,5330,5330,0
|
|
20230717,164900,519370610,5330,5330,5330,5330,0
|
|
20230717,164800,519370610,5330,5330,5330,5330,0
|
|
20230717,164700,519370610,5330,5330,5330,5330,0
|
|
20230717,164600,519370610,5330,5330,5330,5330,0
|
|
20230717,164500,519370610,5330,5330,5330,5330,0
|
|
20230717,164400,519370610,5330,5330,5330,5330,0
|
|
20230717,164300,519370610,5330,5330,5330,5330,0
|
|
20230717,164200,519370610,5330,5330,5330,5330,0
|
|
20230717,164100,519370610,5330,5330,5330,5330,0
|
|
20230717,164000,519370610,5330,5330,5330,5330,0
|
|
20230717,163900,519370610,5330,5330,5330,5330,0
|
|
20230717,163800,519370610,5330,5330,5330,5330,0
|
|
20230717,163700,519370610,5330,5330,5330,5330,0
|
|
20230717,163600,519370610,5330,5330,5330,5330,0
|
|
20230717,163500,519370610,5330,5330,5330,5330,0
|
|
20230717,163400,519370610,5330,5330,5330,5330,0
|
|
20230717,163300,519370610,5330,5330,5330,5330,0
|
|
20230717,163200,519370610,5330,5330,5330,5330,2833
|
|
20230717,163100,519370610,5330,5330,5330,5330,0
|
|
20230717,163000,519370610,5330,5330,5330,5330,0
|
|
20230717,162900,519370610,5330,5330,5330,5330,0
|
|
20230717,162800,519370610,5330,5330,5330,5330,0
|
|
20230717,162700,519370610,5330,5330,5330,5330,0
|
|
20230717,162600,519370610,5330,5330,5330,5330,0
|
|
20230717,162500,519370610,5330,5330,5330,5330,0
|
|
20230717,162400,519370610,5330,5330,5330,5330,0
|
|
20230717,162300,519370610,5330,5330,5330,5330,0
|
|
20230717,162200,519370610,5330,5330,5330,5330,0
|
|
20230717,162100,519370610,5330,5330,5330,5330,0
|
|
20230717,162000,519370610,5330,5330,5330,5330,0
|
|
20230717,161900,519370610,5330,5330,5330,5330,0
|
|
20230717,161800,519370610,5330,5330,5330,5330,0
|
|
20230717,161700,519370610,5330,5330,5330,5330,0
|
|
20230717,161600,519370610,5330,5330,5330,5330,0
|
|
20230717,161500,519370610,5330,5330,5330,5330,0
|
|
20230717,161400,519370610,5330,5330,5330,5330,0
|
|
20230717,161300,519370610,5330,5330,5330,5330,0
|
|
20230717,161200,519370610,5330,5330,5330,5330,0
|
|
20230717,161100,519370610,5330,5330,5330,5330,0
|
|
20230717,161000,519370610,5330,5330,5330,5330,0
|
|
20230717,160900,519370610,5330,5330,5330,5330,0
|
|
20230717,160800,519370610,5330,5330,5330,5330,0
|
|
20230717,160700,519370610,5330,5330,5330,5330,0
|
|
20230717,160600,519370610,5330,5330,5330,5330,0
|
|
20230717,160500,519370610,5330,5330,5330,5330,0
|
|
20230717,160400,519370610,5330,5330,5330,5330,0
|
|
20230717,160300,519370610,5330,5330,5330,5330,0
|
|
20230717,160200,519370610,5330,5330,5330,5330,2833
|
|
20230717,160100,519370610,5330,5330,5330,5330,0
|
|
20230717,160000,519370610,5330,5330,5330,5330,0
|
|
20230717,155900,519370610,5330,5330,5330,5330,0
|
|
20230717,155800,519370610,5330,5330,5330,5330,0
|
|
20230717,155700,519370610,5330,5330,5330,5330,0
|
|
20230717,155600,519370610,5330,5330,5330,5330,0
|
|
20230717,155500,519370610,5330,5330,5330,5330,0
|
|
20230717,155400,519370610,5330,5330,5330,5330,0
|
|
20230717,155300,519370610,5330,5330,5330,5330,0
|
|
20230717,155200,519370610,5330,5330,5330,5330,0
|
|
20230717,155100,519370610,5330,5330,5330,5330,0
|
|
20230717,155000,519370610,5330,5330,5330,5330,0
|
|
20230717,154900,519370610,5330,5330,5330,5330,0
|
|
20230717,154800,519370610,5330,5330,5330,5330,0
|
|
20230717,154700,519370610,5330,5330,5330,5330,0
|
|
20230717,154600,519370610,5330,5330,5330,5330,0
|
|
20230717,154500,519370610,5330,5330,5330,5330,0
|
|
20230717,154400,519370610,5330,5330,5330,5330,0
|
|
20230717,154300,519370610,5330,5330,5330,5330,0
|
|
20230717,154200,519370610,5330,5330,5330,5330,0
|
|
20230717,154100,519370610,5330,5330,5330,5330,0
|
|
20230717,154000,519370610,5330,5330,5330,5330,0
|
|
20230717,153900,519370610,5330,5330,5330,5330,0
|
|
20230717,153800,519370610,5330,5330,5330,5330,0
|
|
20230717,153700,519370610,5330,5330,5330,5330,0
|
|
20230717,153600,519370610,5330,5330,5330,5330,0
|
|
20230717,153500,519370610,5330,5330,5330,5330,0
|
|
20230717,153400,519370610,5330,5330,5330,5330,0
|
|
20230717,153300,519370610,5330,5330,5330,5330,0
|
|
20230717,153200,519370610,5330,5330,5330,5330,2833
|
|
20230717,153100,519370610,5330,5330,5330,5330,0
|
|
20230717,153000,519370610,5330,5330,5330,5330,2833
|
|
20230717,152900,504270720,5340,5340,5340,5340,0
|
|
20230717,152800,504270720,5340,5340,5340,5340,0
|
|
20230717,152700,504270720,5340,5340,5340,5340,0
|
|
20230717,152600,504270720,5340,5340,5340,5340,0
|
|
20230717,152500,504270720,5340,5340,5340,5340,0
|
|
20230717,152400,504270720,5340,5340,5340,5340,0
|
|
20230717,152300,504270720,5340,5340,5340,5340,0
|
|
20230717,152200,504270720,5340,5340,5340,5340,0
|
|
20230717,152100,504270720,5340,5340,5340,5340,0
|
|
20230717,152000,504270720,5340,5340,5340,5340,0
|
|
20230717,151900,504270720,5340,5340,5350,5330,1319
|
|
20230717,151800,497227580,5330,5360,5360,5330,2683
|
|
20230717,151700,482898770,5360,5370,5370,5360,356
|
|
20230717,151600,480990100,5370,5370,5370,5370,49
|
|
20230717,151500,480726970,5370,5380,5380,5370,269
|
|
20230717,151400,479282340,5380,5380,5380,5380,51
|
|
20230717,151300,479007960,5400,5400,5400,5400,500
|
|
20230717,151200,476307960,5400,5400,5400,5400,0
|
|
20230717,151100,476307960,5400,5400,5400,5400,0
|
|
20230717,151000,476307960,5400,5400,5400,5400,0
|
|
20230717,150900,476307960,5400,5400,5400,5400,0
|
|
20230717,150800,476307960,5400,5400,5400,5400,0
|
|
20230717,150700,476307960,5400,5400,5400,5400,5
|
|
20230717,150600,476280960,5410,5410,5410,5410,340
|
|
20230717,150500,474441560,5410,5410,5410,5410,1
|
|
20230717,150400,474436150,5370,5370,5370,5370,0
|
|
20230717,150300,474436150,5370,5370,5370,5370,434
|
|
20230717,150200,472105570,5370,5370,5370,5370,0
|
|
20230717,150100,472105570,5370,5370,5370,5370,258
|
|
20230717,150000,470720110,5370,5370,5370,5370,0
|
|
20230717,145900,470720110,5370,5370,5370,5370,0
|
|
20230717,145800,470720110,5370,5390,5400,5370,502
|
|
20230717,145700,468010310,5370,5370,5370,5370,500
|
|
20230717,145600,465325310,5370,5370,5370,5370,135
|
|
20230717,145500,464600360,5370,5370,5370,5370,300
|
|
20230717,145400,462989360,5370,5370,5370,5370,228
|
|
20230717,145300,461765000,5390,5380,5390,5380,173
|
|
20230717,145200,460833260,5390,5390,5390,5390,207
|
|
20230717,145100,459717530,5380,5380,5380,5380,128
|
|
20230717,145000,459028890,5380,5380,5380,5380,0
|
|
20230717,144900,459028890,5380,5390,5390,5380,46
|
|
20230717,144800,458781160,5390,5390,5390,5390,20
|
|
20230717,144700,458673360,5390,5390,5390,5390,0
|
|
20230717,144600,458673360,5390,5390,5390,5390,4
|
|
20230717,144500,458651800,5380,5380,5380,5380,0
|
|
20230717,144400,458651800,5380,5380,5380,5380,0
|
|
20230717,144300,458651800,5380,5380,5380,5380,0
|
|
20230717,144200,458651800,5380,5380,5380,5380,27
|
|
20230717,144100,458506540,5380,5380,5380,5380,0
|
|
20230717,144000,458506540,5380,5380,5380,5380,0
|
|
20230717,143900,458506540,5380,5380,5380,5380,419
|
|
20230717,143800,456252320,5390,5370,5390,5370,752
|
|
20230717,143700,452204160,5380,5380,5380,5380,0
|
|
20230717,143600,452204160,5380,5370,5380,5350,2605
|
|
20230717,143500,438259810,5360,5360,5360,5360,0
|
|
20230717,143400,438259810,5360,5360,5360,5360,0
|
|
20230717,143300,438259810,5360,5360,5360,5360,0
|
|
20230717,143200,438259810,5360,5360,5360,5360,0
|
|
20230717,143100,438259810,5360,5360,5360,5360,0
|
|
20230717,143000,438259810,5360,5360,5360,5360,410
|
|
20230717,142900,436062210,5360,5360,5370,5360,923
|
|
20230717,142800,431113060,5360,5360,5360,5360,100
|
|
20230717,142700,430577060,5360,5400,5400,5360,6
|
|
20230717,142600,430544760,5360,5360,5360,5360,0
|
|
20230717,142500,430544760,5360,5360,5360,5360,0
|
|
20230717,142400,430544760,5360,5360,5360,5360,0
|
|
20230717,142300,430544760,5360,5360,5360,5360,0
|
|
20230717,142200,430544760,5360,5360,5360,5360,0
|
|
20230717,142100,430544760,5360,5360,5360,5360,100
|
|
20230717,142000,430008760,5360,5360,5360,5360,94
|
|
20230717,141900,429504920,5360,5360,5360,5360,5
|
|
20230717,141800,429478120,5360,5360,5360,5360,0
|
|
20230717,141700,429478120,5360,5360,5360,5360,0
|
|
20230717,141600,429478120,5360,5360,5360,5360,109
|
|
20230717,141500,428893880,5360,5400,5400,5360,589
|
|
20230717,141400,425735920,5400,5400,5400,5400,0
|
|
20230717,141300,425735920,5400,5400,5400,5400,0
|
|
20230717,141200,425735920,5400,5400,5400,5400,0
|
|
20230717,141100,425735920,5400,5400,5400,5400,0
|
|
20230717,141000,425735920,5400,5400,5400,5400,0
|
|
20230717,140900,425735920,5400,5400,5400,5400,0
|
|
20230717,140800,425735920,5400,5400,5400,5400,3
|
|
20230717,140700,425719720,5400,5400,5400,5400,0
|
|
20230717,140600,425719720,5400,5380,5400,5360,2809
|
|
20230717,140500,410615380,5380,5380,5380,5380,0
|
|
20230717,140400,410615380,5380,5380,5380,5380,0
|
|
20230717,140300,410615380,5380,5380,5380,5380,0
|
|
20230717,140200,410615380,5380,5390,5390,5380,850
|
|
20230717,140100,406035140,5390,5390,5390,5390,0
|
|
20230717,140000,406035140,5390,5390,5390,5390,0
|
|
20230717,135900,406035140,5390,5390,5390,5390,0
|
|
20230717,135800,406035140,5390,5390,5390,5390,0
|
|
20230717,135700,406035140,5390,5390,5390,5390,0
|
|
20230717,135600,406035140,5390,5390,5390,5390,0
|
|
20230717,135500,406035140,5390,5390,5390,5390,0
|
|
20230717,135400,406035140,5390,5390,5390,5390,0
|
|
20230717,135300,406035140,5390,5390,5390,5390,0
|
|
20230717,135200,406035140,5390,5390,5390,5390,0
|
|
20230717,135100,406035140,5390,5390,5390,5390,0
|
|
20230717,135000,406035140,5390,5390,5390,5390,0
|
|
20230717,134900,406035140,5390,5390,5390,5390,0
|
|
20230717,134800,406035140,5390,5390,5390,5390,0
|
|
20230717,134700,406035140,5390,5390,5390,5390,0
|
|
20230717,134600,406035140,5390,5390,5390,5390,0
|
|
20230717,134500,406035140,5390,5390,5390,5390,0
|
|
20230717,134400,406035140,5390,5390,5390,5390,0
|
|
20230717,134300,406035140,5390,5390,5390,5390,0
|
|
20230717,134200,406035140,5390,5390,5390,5390,0
|
|
20230717,134100,406035140,5390,5390,5390,5390,0
|
|
20230717,134000,406035140,5390,5390,5390,5390,0
|
|
20230717,133900,406035140,5390,5390,5390,5390,0
|
|
20230717,133800,406035140,5390,5390,5390,5390,0
|
|
20230717,133700,406035140,5390,5390,5390,5390,0
|
|
20230717,133600,406035140,5390,5390,5390,5390,0
|
|
20230717,133500,406035140,5390,5390,5390,5390,0
|
|
20230717,133400,406035140,5390,5390,5390,5390,10
|
|
20230717,133300,405981240,5380,5380,5380,5380,0
|
|
20230717,133200,405981240,5380,5380,5380,5380,10
|
|
20230717,133100,405927440,5380,5380,5380,5380,0
|
|
20230717,133000,405927440,5380,5380,5380,5380,0
|
|
20230717,132900,405927440,5380,5380,5380,5380,0
|
|
20230717,132800,405927440,5380,5380,5380,5380,0
|
|
20230717,132700,405927440,5380,5380,5380,5380,0
|
|
20230717,132600,405927440,5380,5390,5390,5380,3060
|
|
20230717,132500,389452750,5390,5390,5390,5390,240
|
|
20230717,132400,388159150,5410,5410,5410,5410,6
|
|
20230717,132300,388126690,5390,5390,5390,5390,0
|
|
20230717,132200,388126690,5390,5390,5390,5390,0
|
|
20230717,132100,388126690,5390,5390,5390,5390,0
|
|
20230717,132000,388126690,5390,5390,5390,5390,0
|
|
20230717,131900,388126690,5390,5390,5390,5390,0
|
|
20230717,131800,388126690,5390,5390,5390,5390,0
|
|
20230717,131700,388126690,5390,5390,5390,5390,0
|
|
20230717,131600,388126690,5390,5390,5390,5390,0
|
|
20230717,131500,388126690,5390,5390,5390,5390,0
|
|
20230717,131400,388126690,5390,5390,5390,5390,0
|
|
20230717,131300,388126690,5390,5390,5390,5390,0
|
|
20230717,131200,388126690,5390,5390,5390,5390,0
|
|
20230717,131100,388126690,5390,5390,5390,5390,0
|
|
20230717,131000,388126690,5390,5390,5390,5390,0
|
|
20230717,130900,388126690,5390,5390,5390,5390,0
|
|
20230717,130800,388126690,5390,5390,5390,5390,0
|
|
20230717,130700,388126690,5390,5390,5390,5390,3
|
|
20230717,130600,388110520,5390,5390,5390,5390,100
|
|
20230717,130500,387571520,5390,5390,5390,5390,0
|
|
20230717,130400,387571520,5390,5390,5390,5390,0
|
|
20230717,130300,387571520,5390,5390,5390,5390,0
|
|
20230717,130200,387571520,5390,5390,5390,5390,0
|
|
20230717,130100,387571520,5390,5390,5390,5390,30
|
|
20230717,130000,387409820,5390,5390,5390,5390,0
|
|
20230717,125900,387409820,5390,5390,5390,5390,2
|
|
20230717,125800,387399040,5390,5380,5390,5380,10
|
|
20230717,125700,387345220,5380,5380,5380,5380,153
|
|
20230717,125600,386522080,5380,5400,5400,5380,1145
|
|
20230717,125500,380345630,5420,5420,5420,5420,0
|
|
20230717,125400,380345630,5420,5420,5420,5420,0
|
|
20230717,125300,380345630,5420,5420,5420,5420,0
|
|
20230717,125200,380345630,5420,5420,5420,5420,1
|
|
20230717,125100,380340210,5430,5430,5430,5430,0
|
|
20230717,125000,380340210,5430,5430,5430,5430,0
|
|
20230717,124900,380340210,5430,5430,5430,5430,20
|
|
20230717,124800,380231610,5430,5430,5430,5430,0
|
|
20230717,124700,380231610,5430,5430,5430,5430,0
|
|
20230717,124600,380231610,5430,5430,5430,5430,4
|
|
20230717,124500,380209890,5430,5430,5430,5430,0
|
|
20230717,124400,380209890,5430,5430,5430,5430,0
|
|
20230717,124300,380209890,5430,5430,5430,5430,0
|
|
20230717,124200,380209890,5430,5430,5430,5430,40
|
|
20230717,124100,379992690,5430,5430,5430,5430,0
|
|
20230717,124000,379992690,5430,5430,5430,5430,0
|
|
20230717,123900,379992690,5430,5430,5430,5430,0
|
|
20230717,123800,379992690,5430,5400,5430,5400,30
|
|
20230717,123700,379830390,5400,5400,5400,5400,10
|
|
20230717,123600,379776390,5430,5430,5430,5430,1
|
|
20230717,123500,379770960,5400,5400,5400,5400,0
|
|
20230717,123400,379770960,5400,5400,5400,5400,0
|
|
20230717,123300,379770960,5400,5400,5400,5400,50
|
|
20230717,123200,379500960,5380,5380,5380,5380,0
|
|
20230717,123100,379500960,5380,5380,5380,5380,0
|
|
20230717,123000,379500960,5380,5380,5380,5380,0
|
|
20230717,122900,379500960,5380,5380,5380,5380,0
|
|
20230717,122800,379500960,5380,5380,5380,5380,0
|
|
20230717,122700,379500960,5380,5380,5380,5380,0
|
|
20230717,122600,379500960,5380,5380,5380,5380,0
|
|
20230717,122500,379500960,5380,5380,5380,5380,0
|
|
20230717,122400,379500960,5380,5430,5430,5380,1339
|
|
20230717,122300,372287780,5390,5390,5390,5390,265
|
|
20230717,122200,370859430,5400,5400,5400,5400,450
|
|
20230717,122100,368429430,5400,5400,5400,5400,114
|
|
20230717,122000,367813830,5400,5430,5430,5400,37
|
|
20230717,121900,367614000,5400,5400,5400,5400,0
|
|
20230717,121800,367614000,5400,5400,5400,5400,0
|
|
20230717,121700,367614000,5400,5400,5400,5400,20
|
|
20230717,121600,367506000,5420,5410,5420,5400,104
|
|
20230717,121500,366944370,5400,5400,5400,5400,0
|
|
20230717,121400,366944370,5400,5400,5400,5400,0
|
|
20230717,121300,366944370,5400,5400,5400,5400,0
|
|
20230717,121200,366944370,5400,5400,5400,5400,0
|
|
20230717,121100,366944370,5400,5400,5400,5400,0
|
|
20230717,121000,366944370,5400,5400,5400,5400,0
|
|
20230717,120900,366944370,5400,5400,5400,5400,0
|
|
20230717,120800,366944370,5400,5400,5400,5400,0
|
|
20230717,120700,366944370,5400,5400,5400,5400,0
|
|
20230717,120600,366944370,5400,5400,5400,5400,0
|
|
20230717,120500,366944370,5400,5400,5400,5400,0
|
|
20230717,120400,366944370,5400,5400,5400,5400,0
|
|
20230717,120300,366944370,5400,5400,5400,5400,0
|
|
20230717,120200,366944370,5400,5400,5400,5400,0
|
|
20230717,120100,366944370,5400,5400,5400,5400,0
|
|
20230717,120000,366944370,5400,5400,5400,5400,0
|
|
20230717,115900,366944370,5400,5400,5400,5400,0
|
|
20230717,115800,366944370,5400,5400,5400,5400,0
|
|
20230717,115700,366944370,5400,5400,5400,5400,0
|
|
20230717,115600,366944370,5400,5400,5400,5400,0
|
|
20230717,115500,366944370,5400,5400,5400,5400,1
|
|
20230717,115400,366938970,5420,5420,5420,5420,100
|
|
20230717,115300,366396970,5420,5420,5420,5420,0
|
|
20230717,115200,366396970,5420,5420,5420,5420,500
|
|
20230717,115100,363686970,5430,5430,5430,5430,62
|
|
20230717,115000,363350310,5430,5430,5430,5430,18
|
|
20230717,114900,363252570,5400,5400,5400,5400,0
|
|
20230717,114800,363252570,5400,5400,5400,5400,5
|
|
20230717,114700,363225570,5400,5400,5400,5400,0
|
|
20230717,114600,363225570,5400,5400,5400,5400,0
|
|
20230717,114500,363225570,5400,5400,5400,5400,0
|
|
20230717,114400,363225570,5400,5400,5400,5400,0
|
|
20230717,114300,363225570,5400,5400,5400,5400,20
|
|
20230717,114200,363117570,5390,5390,5390,5390,0
|
|
20230717,114100,363117570,5390,5390,5390,5390,0
|
|
20230717,114000,363117570,5390,5390,5390,5390,0
|
|
20230717,113900,363117570,5390,5390,5390,5390,0
|
|
20230717,113800,363117570,5390,5390,5390,5390,0
|
|
20230717,113700,363117570,5390,5390,5390,5390,0
|
|
20230717,113600,363117570,5390,5390,5390,5390,0
|
|
20230717,113500,363117570,5390,5390,5390,5390,0
|
|
20230717,113400,363117570,5390,5380,5390,5380,158
|
|
20230717,113300,362267320,5390,5390,5390,5390,29
|
|
20230717,113200,362111010,5390,5410,5410,5390,1963
|
|
20230717,113100,351520750,5410,5410,5410,5410,0
|
|
20230717,113000,351520750,5410,5410,5410,5410,0
|
|
20230717,112900,351520750,5410,5410,5410,5410,1
|
|
20230717,112800,351515340,5410,5410,5410,5410,106
|
|
20230717,112700,350941880,5410,5420,5420,5410,725
|
|
20230717,112600,347017380,5420,5420,5420,5420,400
|
|
20230717,112500,344849380,5420,5430,5430,5420,40
|
|
20230717,112400,344632440,5440,5440,5440,5440,0
|
|
20230717,112300,344632440,5440,5440,5440,5440,0
|
|
20230717,112200,344632440,5440,5440,5440,5440,3
|
|
20230717,112100,344616120,5440,5440,5440,5440,0
|
|
20230717,112000,344616120,5440,5440,5440,5440,100
|
|
20230717,111900,344072120,5430,5430,5430,5430,1
|
|
20230717,111800,344066690,5430,5430,5430,5430,0
|
|
20230717,111700,344066690,5430,5430,5430,5430,200
|
|
20230717,111600,342980690,5430,5440,5440,5430,15
|
|
20230717,111500,342899230,5440,5440,5440,5440,0
|
|
20230717,111400,342899230,5440,5440,5440,5440,0
|
|
20230717,111300,342899230,5440,5440,5440,5440,0
|
|
20230717,111200,342899230,5440,5440,5440,5440,0
|
|
20230717,111100,342899230,5440,5440,5440,5440,0
|
|
20230717,111000,342899230,5440,5440,5440,5440,0
|
|
20230717,110900,342899230,5440,5430,5440,5430,551
|
|
20230717,110800,339906790,5410,5410,5410,5410,0
|
|
20230717,110700,339906790,5410,5410,5410,5410,3
|
|
20230717,110600,339890560,5410,5410,5410,5410,0
|
|
20230717,110500,339890560,5410,5410,5410,5410,40
|
|
20230717,110400,339674160,5440,5440,5440,5440,0
|
|
20230717,110300,339674160,5440,5440,5440,5440,2
|
|
20230717,110200,339663280,5410,5410,5410,5410,1000
|
|
20230717,110100,334253280,5410,5410,5410,5410,0
|
|
20230717,110000,334253280,5410,5410,5410,5410,507
|
|
20230717,105900,331510410,5410,5410,5410,5410,0
|
|
20230717,105800,331510410,5410,5420,5420,5410,400
|
|
20230717,105700,329345330,5420,5420,5420,5420,0
|
|
20230717,105600,329345330,5420,5420,5420,5420,0
|
|
20230717,105500,329345330,5420,5420,5420,5420,0
|
|
20230717,105400,329345330,5420,5420,5420,5420,0
|
|
20230717,105300,329345330,5420,5420,5420,5420,0
|
|
20230717,105200,329345330,5420,5420,5420,5420,0
|
|
20230717,105100,329345330,5420,5430,5430,5420,254
|
|
20230717,105000,327966350,5430,5430,5430,5430,20
|
|
20230717,104900,327857750,5440,5440,5440,5440,10
|
|
20230717,104800,327803350,5450,5430,5450,5430,465
|
|
20230717,104700,325271620,5400,5400,5400,5400,0
|
|
20230717,104600,325271620,5400,5400,5400,5400,0
|
|
20230717,104500,325271620,5400,5400,5400,5400,561
|
|
20230717,104400,322242220,5400,5400,5400,5400,0
|
|
20230717,104300,322242220,5400,5400,5400,5400,0
|
|
20230717,104200,322242220,5400,5400,5400,5400,1
|
|
20230717,104100,322236820,5400,5420,5420,5400,284
|
|
20230717,104000,320701000,5400,5410,5410,5400,340
|
|
20230717,103900,318864590,5400,5400,5400,5400,0
|
|
20230717,103800,318864590,5400,5420,5420,5400,90
|
|
20230717,103700,318377360,5440,5440,5440,5440,1
|
|
20230717,103600,318371920,5440,5440,5440,5440,0
|
|
20230717,103500,318371920,5440,5440,5440,5440,8
|
|
20230717,103400,318328400,5440,5440,5440,5440,62
|
|
20230717,103300,317991120,5440,5440,5440,5440,0
|
|
20230717,103200,317991120,5440,5440,5440,5440,120
|
|
20230717,103100,317338320,5440,5440,5440,5440,0
|
|
20230717,103000,317338320,5440,5440,5440,5440,145
|
|
20230717,102900,316549520,5440,5440,5440,5440,3
|
|
20230717,102800,316533200,5400,5400,5400,5400,2225
|
|
20230717,102700,304518200,5400,5400,5400,5400,0
|
|
20230717,102600,304518200,5400,5400,5400,5400,139
|
|
20230717,102500,303767600,5390,5410,5410,5390,250
|
|
20230717,102400,302417590,5420,5420,5420,5420,4
|
|
20230717,102300,302395910,5420,5430,5430,5420,103
|
|
20230717,102200,301836640,5430,5420,5430,5420,108
|
|
20230717,102100,301250270,5430,5430,5440,5420,107
|
|
20230717,102000,300669240,5430,5430,5430,5430,0
|
|
20230717,101900,300669240,5430,5400,5430,5390,53
|
|
20230717,101800,300383060,5450,5450,5450,5450,30
|
|
20230717,101700,300219560,5450,5370,5450,5370,6592
|
|
20230717,101600,264547230,5350,5350,5350,5350,106
|
|
20230717,101500,263980130,5340,5340,5340,5340,0
|
|
20230717,101400,263980130,5340,5340,5340,5340,0
|
|
20230717,101300,263980130,5340,5340,5340,5340,450
|
|
20230717,101200,261577130,5340,5340,5340,5340,1
|
|
20230717,101100,261571790,5340,5340,5340,5340,0
|
|
20230717,101000,261571790,5340,5340,5340,5340,0
|
|
20230717,100900,261571790,5340,5340,5340,5340,0
|
|
20230717,100800,261571790,5340,5340,5340,5340,30
|
|
20230717,100700,261411590,5340,5340,5340,5340,0
|
|
20230717,100600,261411590,5340,5340,5340,5340,724
|
|
20230717,100500,257545430,5340,5350,5350,5340,3729
|
|
20230717,100400,237600470,5350,5390,5390,5350,369
|
|
20230717,100300,235622850,5390,5360,5390,5360,1450
|
|
20230717,100200,227815100,5340,5340,5340,5340,206
|
|
20230717,100100,226715060,5340,5340,5340,5340,0
|
|
20230717,100000,226715060,5340,5350,5350,5340,119
|
|
20230717,095900,226078440,5350,5350,5350,5350,0
|
|
20230717,095800,226078440,5350,5350,5350,5350,500
|
|
20230717,095700,223403440,5360,5360,5360,5360,1376
|
|
20230717,095600,216028080,5340,5350,5360,5340,1070
|
|
20230717,095500,210300080,5360,5360,5360,5360,53
|
|
20230717,095400,210016000,5360,5360,5360,5360,50
|
|
20230717,095300,209748000,5360,5360,5360,5360,110
|
|
20230717,095200,209158400,5330,5330,5330,5330,0
|
|
20230717,095100,209158400,5330,5330,5330,5330,0
|
|
20230717,095000,209158400,5330,5340,5340,5330,1000
|
|
20230717,094900,203827900,5330,5330,5330,5330,895
|
|
20230717,094800,199057550,5330,5330,5330,5330,0
|
|
20230717,094700,199057550,5330,5330,5330,5330,1060
|
|
20230717,094600,193407750,5330,5330,5330,5330,0
|
|
20230717,094500,193407750,5330,5330,5330,5330,0
|
|
20230717,094400,193407750,5330,5330,5330,5330,0
|
|
20230717,094300,193407750,5330,5330,5330,5330,60
|
|
20230717,094200,193087950,5340,5340,5340,5340,402
|
|
20230717,094100,190941270,5340,5340,5340,5340,1
|
|
20230717,094000,190935930,5340,5350,5350,5310,614
|
|
20230717,093900,187675270,5310,5310,5310,5310,0
|
|
20230717,093800,187675270,5310,5310,5310,5310,0
|
|
20230717,093700,187675270,5310,5340,5340,5310,1876
|
|
20230717,093600,177707680,5310,5310,5310,5310,99
|
|
20230717,093500,177181990,5310,5340,5340,5310,200
|
|
20230717,093400,176119650,5340,5340,5340,5340,122
|
|
20230717,093300,175468170,5340,5340,5340,5340,5
|
|
20230717,093200,175441470,5340,5310,5340,5310,2
|
|
20230717,093100,175430820,5310,5340,5340,5310,228
|
|
20230717,093000,174219690,5310,5310,5310,5300,439
|
|
20230717,092900,171891600,5300,5350,5350,5300,3883
|
|
20230717,092800,151197030,5320,5330,5330,5320,800
|
|
20230717,092700,146940820,5330,5320,5330,5320,186
|
|
20230717,092600,145949540,5320,5330,5330,5320,254
|
|
20230717,092500,144597630,5330,5330,5330,5330,151
|
|
20230717,092400,143792800,5330,5330,5330,5330,455
|
|
20230717,092300,141367650,5330,5330,5330,5330,0
|
|
20230717,092200,141367650,5330,5330,5330,5330,5
|
|
20230717,092100,141341000,5350,5340,5350,5340,549
|
|
20230717,092000,138404880,5300,5300,5300,5300,99
|
|
20230717,091900,137880180,5300,5300,5300,5300,691
|
|
20230717,091800,134217880,5300,5300,5300,5300,0
|
|
20230717,091700,134217880,5300,5310,5310,5300,1146
|
|
20230717,091600,128141750,5300,5310,5310,5300,374
|
|
20230717,091500,126157180,5300,5300,5300,5300,0
|
|
20230717,091400,126157180,5300,5300,5300,5300,2
|
|
20230717,091300,126146580,5300,5300,5300,5300,138
|
|
20230717,091200,125415180,5350,5320,5350,5300,832
|
|
20230717,091100,120988320,5290,5310,5310,5290,2002
|
|
20230717,091000,110388540,5310,5300,5310,5290,1509
|
|
20230717,090900,102405820,5290,5310,5310,5290,1613
|
|
20230717,090800,93870950,5300,5320,5320,5300,2241
|
|
20230717,090700,81968230,5320,5300,5330,5300,290
|
|
20230717,090600,80425680,5300,5360,5360,5300,5916
|
|
20230717,090500,48885000,5360,5360,5370,5360,990
|
|
20230717,090400,43571600,5360,5400,5400,5360,2436
|
|
20230717,090300,30451410,5440,5440,5440,5440,6
|
|
20230717,090200,30418770,5440,5440,5440,5430,1756
|
|
20230717,090100,20869490,5440,5450,5450,5440,398
|
|
20230717,090000,18700420,5450,5380,5450,5380,3456
|