607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,190400,586011320,5280,5280,5280,5280,2207
|
|
20230718,190300,586011320,5280,5280,5280,5280,0
|
|
20230718,190200,586011320,5280,5280,5280,5280,0
|
|
20230718,190100,586011320,5280,5280,5280,5280,0
|
|
20230718,190000,586011320,5280,5280,5280,5280,0
|
|
20230718,185900,586011320,5280,5280,5280,5280,0
|
|
20230718,185800,586011320,5280,5280,5280,5280,0
|
|
20230718,185700,586011320,5280,5280,5280,5280,0
|
|
20230718,185600,586011320,5280,5280,5280,5280,0
|
|
20230718,185500,586011320,5280,5280,5280,5280,0
|
|
20230718,185400,586011320,5280,5280,5280,5280,0
|
|
20230718,185300,586011320,5280,5280,5280,5280,0
|
|
20230718,185200,586011320,5280,5280,5280,5280,0
|
|
20230718,185100,586011320,5280,5280,5280,5280,0
|
|
20230718,185000,586011320,5280,5280,5280,5280,0
|
|
20230718,184900,586011320,5280,5280,5280,5280,0
|
|
20230718,184800,586011320,5280,5280,5280,5280,0
|
|
20230718,184700,586011320,5280,5280,5280,5280,0
|
|
20230718,184600,586011320,5280,5280,5280,5280,0
|
|
20230718,184500,586011320,5280,5280,5280,5280,0
|
|
20230718,184400,586011320,5280,5280,5280,5280,0
|
|
20230718,184300,586011320,5280,5280,5280,5280,0
|
|
20230718,184200,586011320,5280,5280,5280,5280,0
|
|
20230718,184100,586011320,5280,5280,5280,5280,0
|
|
20230718,184000,586011320,5280,5280,5280,5280,0
|
|
20230718,183900,586011320,5280,5280,5280,5280,0
|
|
20230718,183800,586011320,5280,5280,5280,5280,0
|
|
20230718,183700,586011320,5280,5280,5280,5280,0
|
|
20230718,183600,586011320,5280,5280,5280,5280,0
|
|
20230718,183500,586011320,5280,5280,5280,5280,0
|
|
20230718,183400,586011320,5280,5280,5280,5280,2207
|
|
20230718,183300,586011320,5280,5280,5280,5280,0
|
|
20230718,183200,586011320,5280,5280,5280,5280,0
|
|
20230718,183100,586011320,5280,5280,5280,5280,0
|
|
20230718,183000,586011320,5280,5280,5280,5280,0
|
|
20230718,182900,586011320,5280,5280,5280,5280,0
|
|
20230718,182800,586011320,5280,5280,5280,5280,0
|
|
20230718,182700,586011320,5280,5280,5280,5280,0
|
|
20230718,182600,586011320,5280,5280,5280,5280,0
|
|
20230718,182500,586011320,5280,5280,5280,5280,0
|
|
20230718,182400,586011320,5280,5280,5280,5280,0
|
|
20230718,182300,586011320,5280,5280,5280,5280,0
|
|
20230718,182200,586011320,5280,5280,5280,5280,0
|
|
20230718,182100,586011320,5280,5280,5280,5280,0
|
|
20230718,182000,586011320,5280,5280,5280,5280,0
|
|
20230718,181900,586011320,5280,5280,5280,5280,0
|
|
20230718,181800,586011320,5280,5280,5280,5280,0
|
|
20230718,181700,586011320,5280,5280,5280,5280,0
|
|
20230718,181600,586011320,5280,5280,5280,5280,0
|
|
20230718,181500,586011320,5280,5280,5280,5280,0
|
|
20230718,181400,586011320,5280,5280,5280,5280,0
|
|
20230718,181300,586011320,5280,5280,5280,5280,0
|
|
20230718,181200,586011320,5280,5280,5280,5280,0
|
|
20230718,181100,586011320,5280,5280,5280,5280,0
|
|
20230718,181000,586011320,5280,5280,5280,5280,0
|
|
20230718,180900,586011320,5280,5280,5280,5280,0
|
|
20230718,180800,586011320,5280,5280,5280,5280,0
|
|
20230718,180700,586011320,5280,5280,5280,5280,0
|
|
20230718,180600,586011320,5280,5280,5280,5280,0
|
|
20230718,180500,586011320,5280,5280,5280,5280,0
|
|
20230718,180400,586011320,5280,5280,5280,5280,2207
|
|
20230718,180300,586011320,5280,5280,5280,5280,0
|
|
20230718,180200,586011320,5280,5280,5280,5280,0
|
|
20230718,180100,586011320,5280,5280,5280,5280,0
|
|
20230718,180000,586011320,5280,5280,5280,5280,0
|
|
20230718,175900,586011320,5280,5280,5280,5280,0
|
|
20230718,175800,586011320,5280,5280,5280,5280,0
|
|
20230718,175700,586011320,5280,5280,5280,5280,0
|
|
20230718,175600,586011320,5280,5280,5280,5280,0
|
|
20230718,175500,586011320,5280,5280,5280,5280,0
|
|
20230718,175400,586011320,5280,5280,5280,5280,0
|
|
20230718,175300,586011320,5280,5280,5280,5280,0
|
|
20230718,175200,586011320,5280,5280,5280,5280,0
|
|
20230718,175100,586011320,5280,5280,5280,5280,0
|
|
20230718,175000,586011320,5280,5280,5280,5280,0
|
|
20230718,174900,586011320,5280,5280,5280,5280,0
|
|
20230718,174800,586011320,5280,5280,5280,5280,0
|
|
20230718,174700,586011320,5280,5280,5280,5280,0
|
|
20230718,174600,586011320,5280,5280,5280,5280,0
|
|
20230718,174500,586011320,5280,5280,5280,5280,0
|
|
20230718,174400,586011320,5280,5280,5280,5280,0
|
|
20230718,174300,586011320,5280,5280,5280,5280,0
|
|
20230718,174200,586011320,5280,5280,5280,5280,0
|
|
20230718,174100,586011320,5280,5280,5280,5280,0
|
|
20230718,174000,586011320,5280,5280,5280,5280,0
|
|
20230718,173900,586011320,5280,5280,5280,5280,0
|
|
20230718,173800,586011320,5280,5280,5280,5280,0
|
|
20230718,173700,586011320,5280,5280,5280,5280,0
|
|
20230718,173600,586011320,5280,5280,5280,5280,0
|
|
20230718,173500,586011320,5280,5280,5280,5280,0
|
|
20230718,173400,586011320,5280,5280,5280,5280,2207
|
|
20230718,173300,586011320,5280,5280,5280,5280,0
|
|
20230718,173200,586011320,5280,5280,5280,5280,0
|
|
20230718,173100,586011320,5280,5280,5280,5280,0
|
|
20230718,173000,586011320,5280,5280,5280,5280,0
|
|
20230718,172900,586011320,5280,5280,5280,5280,0
|
|
20230718,172800,586011320,5280,5280,5280,5280,0
|
|
20230718,172700,586011320,5280,5280,5280,5280,0
|
|
20230718,172600,586011320,5280,5280,5280,5280,0
|
|
20230718,172500,586011320,5280,5280,5280,5280,0
|
|
20230718,172400,586011320,5280,5280,5280,5280,0
|
|
20230718,172300,586011320,5280,5280,5280,5280,0
|
|
20230718,172200,586011320,5280,5280,5280,5280,0
|
|
20230718,172100,586011320,5280,5280,5280,5280,0
|
|
20230718,172000,586011320,5280,5280,5280,5280,0
|
|
20230718,171900,586011320,5280,5280,5280,5280,0
|
|
20230718,171800,586011320,5280,5280,5280,5280,0
|
|
20230718,171700,586011320,5280,5280,5280,5280,0
|
|
20230718,171600,586011320,5280,5280,5280,5280,0
|
|
20230718,171500,586011320,5280,5280,5280,5280,0
|
|
20230718,171400,586011320,5280,5280,5280,5280,0
|
|
20230718,171300,586011320,5280,5280,5280,5280,0
|
|
20230718,171200,586011320,5280,5280,5280,5280,0
|
|
20230718,171100,586011320,5280,5280,5280,5280,0
|
|
20230718,171000,586011320,5280,5280,5280,5280,0
|
|
20230718,170900,586011320,5280,5280,5280,5280,0
|
|
20230718,170800,586011320,5280,5280,5280,5280,0
|
|
20230718,170700,586011320,5280,5280,5280,5280,0
|
|
20230718,170600,586011320,5280,5280,5280,5280,0
|
|
20230718,170500,586011320,5280,5280,5280,5280,0
|
|
20230718,170400,586011320,5280,5280,5280,5280,2207
|
|
20230718,170300,586011320,5280,5280,5280,5280,0
|
|
20230718,170200,586011320,5280,5280,5280,5280,0
|
|
20230718,170100,586011320,5280,5280,5280,5280,0
|
|
20230718,170000,586011320,5280,5280,5280,5280,0
|
|
20230718,165900,586011320,5280,5280,5280,5280,0
|
|
20230718,165800,586011320,5280,5280,5280,5280,0
|
|
20230718,165700,586011320,5280,5280,5280,5280,0
|
|
20230718,165600,586011320,5280,5280,5280,5280,0
|
|
20230718,165500,586011320,5280,5280,5280,5280,0
|
|
20230718,165400,586011320,5280,5280,5280,5280,0
|
|
20230718,165300,586011320,5280,5280,5280,5280,0
|
|
20230718,165200,586011320,5280,5280,5280,5280,0
|
|
20230718,165100,586011320,5280,5280,5280,5280,0
|
|
20230718,165000,586011320,5280,5280,5280,5280,0
|
|
20230718,164900,586011320,5280,5280,5280,5280,0
|
|
20230718,164800,586011320,5280,5280,5280,5280,0
|
|
20230718,164700,586011320,5280,5280,5280,5280,0
|
|
20230718,164600,586011320,5280,5280,5280,5280,0
|
|
20230718,164500,586011320,5280,5280,5280,5280,0
|
|
20230718,164400,586011320,5280,5280,5280,5280,0
|
|
20230718,164300,586011320,5280,5280,5280,5280,0
|
|
20230718,164200,586011320,5280,5280,5280,5280,0
|
|
20230718,164100,586011320,5280,5280,5280,5280,0
|
|
20230718,164000,586011320,5280,5280,5280,5280,0
|
|
20230718,163900,586011320,5280,5280,5280,5280,0
|
|
20230718,163800,586011320,5280,5280,5280,5280,0
|
|
20230718,163700,586011320,5280,5280,5280,5280,0
|
|
20230718,163600,586011320,5280,5280,5280,5280,0
|
|
20230718,163500,586011320,5280,5280,5280,5280,0
|
|
20230718,163400,586011320,5280,5280,5280,5280,2207
|
|
20230718,163300,586011320,5280,5280,5280,5280,0
|
|
20230718,163200,586011320,5280,5280,5280,5280,0
|
|
20230718,163100,586011320,5280,5280,5280,5280,0
|
|
20230718,163000,586011320,5280,5280,5280,5280,0
|
|
20230718,162900,586011320,5280,5280,5280,5280,0
|
|
20230718,162800,586011320,5280,5280,5280,5280,0
|
|
20230718,162700,586011320,5280,5280,5280,5280,0
|
|
20230718,162600,586011320,5280,5280,5280,5280,0
|
|
20230718,162500,586011320,5280,5280,5280,5280,0
|
|
20230718,162400,586011320,5280,5280,5280,5280,0
|
|
20230718,162300,586011320,5280,5280,5280,5280,0
|
|
20230718,162200,586011320,5280,5280,5280,5280,0
|
|
20230718,162100,586011320,5280,5280,5280,5280,0
|
|
20230718,162000,586011320,5280,5280,5280,5280,0
|
|
20230718,161900,586011320,5280,5280,5280,5280,0
|
|
20230718,161800,586011320,5280,5280,5280,5280,0
|
|
20230718,161700,586011320,5280,5280,5280,5280,0
|
|
20230718,161600,586011320,5280,5280,5280,5280,0
|
|
20230718,161500,586011320,5280,5280,5280,5280,0
|
|
20230718,161400,586011320,5280,5280,5280,5280,0
|
|
20230718,161300,586011320,5280,5280,5280,5280,0
|
|
20230718,161200,586011320,5280,5280,5280,5280,0
|
|
20230718,161100,586011320,5280,5280,5280,5280,0
|
|
20230718,161000,586011320,5280,5280,5280,5280,0
|
|
20230718,160900,586011320,5280,5280,5280,5280,0
|
|
20230718,160800,586011320,5280,5280,5280,5280,0
|
|
20230718,160700,586011320,5280,5280,5280,5280,0
|
|
20230718,160600,586011320,5280,5280,5280,5280,0
|
|
20230718,160500,586011320,5280,5280,5280,5280,0
|
|
20230718,160400,586011320,5280,5280,5280,5280,2207
|
|
20230718,160300,586011320,5280,5280,5280,5280,0
|
|
20230718,160200,586011320,5280,5280,5280,5280,0
|
|
20230718,160100,586011320,5280,5280,5280,5280,0
|
|
20230718,160000,586011320,5280,5280,5280,5280,0
|
|
20230718,155900,586011320,5280,5280,5280,5280,0
|
|
20230718,155800,586011320,5280,5280,5280,5280,0
|
|
20230718,155700,586011320,5280,5280,5280,5280,0
|
|
20230718,155600,586011320,5280,5280,5280,5280,0
|
|
20230718,155500,586011320,5280,5280,5280,5280,0
|
|
20230718,155400,586011320,5280,5280,5280,5280,0
|
|
20230718,155300,586011320,5280,5280,5280,5280,0
|
|
20230718,155200,586011320,5280,5280,5280,5280,0
|
|
20230718,155100,586011320,5280,5280,5280,5280,0
|
|
20230718,155000,586011320,5280,5280,5280,5280,0
|
|
20230718,154900,586011320,5280,5280,5280,5280,0
|
|
20230718,154800,586011320,5280,5280,5280,5280,0
|
|
20230718,154700,586011320,5280,5280,5280,5280,0
|
|
20230718,154600,586011320,5280,5280,5280,5280,0
|
|
20230718,154500,586011320,5280,5280,5280,5280,0
|
|
20230718,154400,586011320,5280,5280,5280,5280,0
|
|
20230718,154300,586011320,5280,5280,5280,5280,0
|
|
20230718,154200,586011320,5280,5280,5280,5280,0
|
|
20230718,154100,586011320,5280,5280,5280,5280,0
|
|
20230718,154000,586011320,5280,5280,5280,5280,0
|
|
20230718,153900,586011320,5280,5280,5280,5280,0
|
|
20230718,153800,586011320,5280,5280,5280,5280,0
|
|
20230718,153700,586011320,5280,5280,5280,5280,0
|
|
20230718,153600,586011320,5280,5280,5280,5280,0
|
|
20230718,153500,586011320,5280,5280,5280,5280,0
|
|
20230718,153400,586011320,5280,5280,5280,5280,2207
|
|
20230718,153300,586011320,5280,5280,5280,5280,0
|
|
20230718,153200,586011320,5280,5280,5280,5280,0
|
|
20230718,153100,586011320,5280,5280,5280,5280,0
|
|
20230718,153000,586011320,5280,5280,5280,5280,2207
|
|
20230718,152900,574358360,5300,5300,5300,5300,0
|
|
20230718,152800,574358360,5300,5300,5300,5300,0
|
|
20230718,152700,574358360,5300,5300,5300,5300,0
|
|
20230718,152600,574358360,5300,5300,5300,5300,0
|
|
20230718,152500,574358360,5300,5300,5300,5300,0
|
|
20230718,152400,574358360,5300,5300,5300,5300,0
|
|
20230718,152300,574358360,5300,5300,5300,5300,0
|
|
20230718,152200,574358360,5300,5300,5300,5300,0
|
|
20230718,152100,574358360,5300,5300,5300,5300,0
|
|
20230718,152000,574358360,5300,5300,5300,5300,0
|
|
20230718,151900,574358360,5300,5290,5300,5290,24
|
|
20230718,151800,574231190,5300,5300,5300,5300,73
|
|
20230718,151700,573844290,5280,5280,5280,5280,0
|
|
20230718,151600,573844290,5280,5290,5290,5280,159
|
|
20230718,151500,573004060,5300,5290,5300,5290,20
|
|
20230718,151400,572898160,5290,5290,5290,5290,119
|
|
20230718,151300,572268650,5290,5280,5290,5280,640
|
|
20230718,151200,568889050,5270,5270,5270,5270,0
|
|
20230718,151100,568889050,5270,5270,5270,5270,30
|
|
20230718,151000,568730950,5270,5270,5270,5270,0
|
|
20230718,150900,568730950,5270,5270,5270,5270,0
|
|
20230718,150800,568730950,5270,5270,5270,5270,1
|
|
20230718,150700,568725680,5270,5270,5270,5270,0
|
|
20230718,150600,568725680,5270,5280,5280,5270,1800
|
|
20230718,150500,559231250,5300,5300,5300,5300,0
|
|
20230718,150400,559231250,5300,5300,5300,5300,2
|
|
20230718,150300,559220650,5280,5280,5280,5280,0
|
|
20230718,150200,559220650,5280,5280,5280,5280,194
|
|
20230718,150100,558196330,5280,5280,5280,5280,0
|
|
20230718,150000,558196330,5280,5280,5280,5280,260
|
|
20230718,145900,556823530,5280,5300,5300,5280,100
|
|
20230718,145800,556295510,5320,5320,5320,5320,2
|
|
20230718,145700,556284870,5280,5280,5280,5280,189
|
|
20230718,145600,555286950,5280,5300,5300,5280,800
|
|
20230718,145500,551060430,5320,5320,5320,5320,0
|
|
20230718,145400,551060430,5320,5320,5320,5320,0
|
|
20230718,145300,551060430,5320,5320,5320,5320,1
|
|
20230718,145200,551055110,5320,5320,5320,5320,0
|
|
20230718,145100,551055110,5320,5320,5320,5320,2
|
|
20230718,145000,551044470,5320,5310,5320,5310,100
|
|
20230718,144900,550512490,5300,5300,5300,5300,2286
|
|
20230718,144800,538396690,5290,5300,5300,5290,310
|
|
20230718,144700,536753790,5300,5290,5300,5290,2292
|
|
20230718,144600,524606860,5280,5280,5280,5280,303
|
|
20230718,144500,523007020,5290,5290,5290,5290,0
|
|
20230718,144400,523007020,5290,5290,5290,5290,0
|
|
20230718,144300,523007020,5290,5290,5290,5290,10
|
|
20230718,144200,522954120,5290,5290,5290,5290,0
|
|
20230718,144100,522954120,5290,5290,5290,5290,207
|
|
20230718,144000,521859090,5280,5280,5280,5280,0
|
|
20230718,143900,521859090,5280,5280,5280,5280,0
|
|
20230718,143800,521859090,5280,5280,5280,5280,1
|
|
20230718,143700,521853810,5270,5270,5270,5270,25
|
|
20230718,143600,521722060,5270,5270,5270,5270,1
|
|
20230718,143500,521716790,5280,5280,5280,5280,0
|
|
20230718,143400,521716790,5280,5280,5280,5280,30
|
|
20230718,143300,521558390,5280,5280,5280,5280,0
|
|
20230718,143200,521558390,5280,5280,5280,5280,0
|
|
20230718,143100,521558390,5280,5280,5280,5280,0
|
|
20230718,143000,521558390,5280,5280,5280,5280,269
|
|
20230718,142900,520138070,5280,5280,5280,5280,1608
|
|
20230718,142800,511647830,5290,5290,5290,5290,0
|
|
20230718,142700,511647830,5290,5290,5290,5290,199
|
|
20230718,142600,510595120,5290,5290,5290,5290,88
|
|
20230718,142500,510129600,5290,5290,5290,5290,0
|
|
20230718,142400,510129600,5290,5290,5290,5290,0
|
|
20230718,142300,510129600,5290,5290,5290,5290,0
|
|
20230718,142200,510129600,5290,5290,5290,5290,38
|
|
20230718,142100,509928580,5290,5290,5290,5290,11
|
|
20230718,142000,509870390,5290,5290,5290,5290,20
|
|
20230718,141900,509764590,5290,5290,5290,5290,101
|
|
20230718,141800,509230300,5280,5280,5280,5280,0
|
|
20230718,141700,509230300,5280,5280,5280,5280,0
|
|
20230718,141600,509230300,5280,5280,5280,5280,0
|
|
20230718,141500,509230300,5280,5280,5280,5280,1
|
|
20230718,141400,509225020,5270,5270,5270,5270,0
|
|
20230718,141300,509225020,5270,5270,5270,5270,0
|
|
20230718,141200,509225020,5270,5270,5270,5270,0
|
|
20230718,141100,509225020,5270,5270,5270,5270,0
|
|
20230718,141000,509225020,5270,5270,5270,5270,0
|
|
20230718,140900,509225020,5270,5270,5270,5270,0
|
|
20230718,140800,509225020,5270,5270,5270,5270,200
|
|
20230718,140700,508171020,5270,5270,5270,5270,0
|
|
20230718,140600,508171020,5270,5270,5270,5270,0
|
|
20230718,140500,508171020,5270,5270,5270,5270,20
|
|
20230718,140400,508065620,5300,5300,5300,5300,0
|
|
20230718,140300,508065620,5300,5300,5300,5300,0
|
|
20230718,140200,508065620,5300,5300,5300,5300,100
|
|
20230718,140100,507535620,5300,5300,5300,5300,1
|
|
20230718,140000,507530320,5300,5290,5300,5290,39
|
|
20230718,135900,507323630,5300,5300,5300,5300,0
|
|
20230718,135800,507323630,5300,5300,5300,5300,0
|
|
20230718,135700,507323630,5300,5300,5300,5300,4
|
|
20230718,135600,507302430,5290,5290,5290,5290,10
|
|
20230718,135500,507249530,5290,5290,5290,5290,20
|
|
20230718,135400,507143730,5290,5290,5290,5290,0
|
|
20230718,135300,507143730,5290,5290,5290,5290,201
|
|
20230718,135200,506080440,5290,5290,5290,5290,0
|
|
20230718,135100,506080440,5290,5290,5290,5290,0
|
|
20230718,135000,506080440,5290,5290,5290,5290,0
|
|
20230718,134900,506080440,5290,5300,5300,5290,3197
|
|
20230718,134800,489167840,5300,5300,5300,5300,250
|
|
20230718,134700,487842840,5300,5300,5300,5300,0
|
|
20230718,134600,487842840,5300,5300,5300,5300,0
|
|
20230718,134500,487842840,5300,5300,5310,5300,1438
|
|
20230718,134400,480209100,5290,5270,5290,5270,1681
|
|
20230718,134300,471319130,5270,5270,5270,5270,0
|
|
20230718,134200,471319130,5270,5280,5280,5270,800
|
|
20230718,134100,467102550,5290,5280,5290,5280,143
|
|
20230718,134000,466347490,5270,5270,5270,5270,46
|
|
20230718,133900,466105070,5270,5270,5270,5270,0
|
|
20230718,133800,466105070,5270,5270,5270,5270,96
|
|
20230718,133700,465599150,5290,5280,5290,5270,1143
|
|
20230718,133600,459564030,5280,5280,5280,5280,0
|
|
20230718,133500,459564030,5280,5280,5280,5280,0
|
|
20230718,133400,459564030,5280,5280,5280,5280,0
|
|
20230718,133300,459564030,5280,5280,5280,5280,0
|
|
20230718,133200,459564030,5280,5280,5280,5280,0
|
|
20230718,133100,459564030,5280,5280,5280,5280,0
|
|
20230718,133000,459564030,5280,5280,5280,5280,0
|
|
20230718,132900,459564030,5280,5280,5280,5280,22
|
|
20230718,132800,459447870,5280,5280,5280,5280,0
|
|
20230718,132700,459447870,5280,5280,5280,5280,0
|
|
20230718,132600,459447870,5280,5280,5280,5280,0
|
|
20230718,132500,459447870,5280,5280,5280,5280,0
|
|
20230718,132400,459447870,5280,5280,5280,5280,100
|
|
20230718,132300,458919870,5280,5280,5280,5280,0
|
|
20230718,132200,458919870,5280,5280,5280,5280,70
|
|
20230718,132100,458550270,5290,5290,5290,5290,10
|
|
20230718,132000,458497370,5290,5290,5290,5290,0
|
|
20230718,131900,458497370,5290,5290,5290,5290,0
|
|
20230718,131800,458497370,5290,5290,5290,5290,0
|
|
20230718,131700,458497370,5290,5290,5290,5290,100
|
|
20230718,131600,457968370,5300,5300,5300,5300,0
|
|
20230718,131500,457968370,5300,5300,5300,5300,0
|
|
20230718,131400,457968370,5300,5300,5300,5300,0
|
|
20230718,131300,457968370,5300,5300,5300,5300,0
|
|
20230718,131200,457968370,5300,5300,5300,5300,0
|
|
20230718,131100,457968370,5300,5300,5300,5300,0
|
|
20230718,131000,457968370,5300,5290,5300,5280,830
|
|
20230718,130900,453584870,5290,5290,5290,5290,10
|
|
20230718,130800,453531970,5290,5300,5300,5290,21
|
|
20230718,130700,453420680,5280,5280,5280,5280,0
|
|
20230718,130600,453420680,5280,5280,5280,5280,0
|
|
20230718,130500,453420680,5280,5280,5280,5280,0
|
|
20230718,130400,453420680,5280,5280,5280,5280,0
|
|
20230718,130300,453420680,5280,5280,5280,5280,500
|
|
20230718,130200,450780680,5280,5290,5290,5280,1146
|
|
20230718,130100,444729740,5300,5300,5300,5300,94
|
|
20230718,130000,444231540,5300,5300,5300,5300,2
|
|
20230718,125900,444220940,5300,5300,5300,5300,7
|
|
20230718,125800,444183840,5300,5300,5300,5300,0
|
|
20230718,125700,444183840,5300,5300,5300,5300,21
|
|
20230718,125600,444072540,5300,5300,5300,5300,0
|
|
20230718,125500,444072540,5300,5300,5300,5260,1371
|
|
20230718,125400,436839620,5300,5300,5300,5300,52
|
|
20230718,125300,436564020,5280,5280,5280,5280,0
|
|
20230718,125200,436564020,5280,5280,5280,5280,0
|
|
20230718,125100,436564020,5280,5300,5300,5280,52
|
|
20230718,125000,436288460,5280,5280,5280,5280,0
|
|
20230718,124900,436288460,5280,5280,5280,5280,600
|
|
20230718,124800,433120460,5280,5280,5280,5280,0
|
|
20230718,124700,433120460,5280,5280,5280,5280,0
|
|
20230718,124600,433120460,5280,5280,5280,5280,30
|
|
20230718,124500,432962060,5300,5300,5300,5300,10
|
|
20230718,124400,432909060,5280,5280,5280,5280,3
|
|
20230718,124300,432893220,5280,5280,5280,5280,0
|
|
20230718,124200,432893220,5280,5280,5280,5280,389
|
|
20230718,124100,430839300,5290,5290,5290,5290,500
|
|
20230718,124000,428194300,5290,5300,5300,5290,13
|
|
20230718,123900,428125510,5310,5310,5310,5310,1
|
|
20230718,123800,428120200,5280,5280,5280,5280,0
|
|
20230718,123700,428120200,5280,5280,5280,5280,362
|
|
20230718,123600,426208840,5280,5280,5280,5280,0
|
|
20230718,123500,426208840,5280,5280,5280,5280,200
|
|
20230718,123400,425152840,5290,5290,5290,5290,8
|
|
20230718,123300,425110520,5290,5290,5290,5280,87
|
|
20230718,123200,424650560,5290,5290,5290,5290,410
|
|
20230718,123100,422481660,5290,5290,5290,5290,792
|
|
20230718,123000,418291980,5300,5300,5300,5300,0
|
|
20230718,122900,418291980,5300,5300,5300,5300,2453
|
|
20230718,122800,405291080,5310,5310,5310,5310,0
|
|
20230718,122700,405291080,5310,5310,5310,5310,0
|
|
20230718,122600,405291080,5310,5310,5310,5310,415
|
|
20230718,122500,403087430,5310,5310,5310,5310,300
|
|
20230718,122400,401494430,5310,5310,5310,5310,0
|
|
20230718,122300,401494430,5310,5310,5310,5310,0
|
|
20230718,122200,401494430,5310,5310,5310,5310,0
|
|
20230718,122100,401494430,5310,5310,5310,5310,0
|
|
20230718,122000,401494430,5310,5310,5310,5310,200
|
|
20230718,121900,400432430,5310,5310,5310,5310,50
|
|
20230718,121800,400166930,5310,5310,5310,5310,0
|
|
20230718,121700,400166930,5310,5310,5310,5310,0
|
|
20230718,121600,400166930,5310,5310,5310,5310,67
|
|
20230718,121500,399811160,5310,5310,5310,5300,407
|
|
20230718,121400,397651990,5310,5310,5310,5310,1042
|
|
20230718,121300,392118970,5320,5320,5320,5320,1
|
|
20230718,121200,392113650,5310,5330,5330,5310,725
|
|
20230718,121100,388263400,5330,5330,5330,5330,100
|
|
20230718,121000,387730400,5310,5310,5310,5310,0
|
|
20230718,120900,387730400,5310,5310,5310,5310,0
|
|
20230718,120800,387730400,5310,5320,5320,5310,318
|
|
20230718,120700,386041300,5330,5330,5330,5330,9
|
|
20230718,120600,385993330,5330,5330,5330,5330,19
|
|
20230718,120500,385892060,5330,5330,5330,5330,2
|
|
20230718,120400,385881400,5310,5310,5310,5310,0
|
|
20230718,120300,385881400,5310,5310,5310,5310,0
|
|
20230718,120200,385881400,5310,5340,5340,5310,60
|
|
20230718,120100,385561300,5340,5340,5340,5340,0
|
|
20230718,120000,385561300,5340,5340,5340,5340,20
|
|
20230718,115900,385454500,5340,5340,5340,5340,0
|
|
20230718,115800,385454500,5340,5340,5340,5340,9
|
|
20230718,115700,385406440,5310,5310,5310,5310,0
|
|
20230718,115600,385406440,5310,5310,5310,5310,40
|
|
20230718,115500,385194040,5310,5310,5310,5310,1
|
|
20230718,115400,385188730,5320,5320,5320,5320,457
|
|
20230718,115300,382757490,5330,5330,5330,5330,2567
|
|
20230718,115200,369075380,5340,5340,5340,5340,100
|
|
20230718,115100,368541380,5340,5340,5340,5340,0
|
|
20230718,115000,368541380,5340,5340,5340,5340,2
|
|
20230718,114900,368530700,5330,5330,5330,5330,0
|
|
20230718,114800,368530700,5330,5330,5330,5330,0
|
|
20230718,114700,368530700,5330,5330,5330,5330,0
|
|
20230718,114600,368530700,5330,5330,5330,5330,0
|
|
20230718,114500,368530700,5330,5330,5330,5330,0
|
|
20230718,114400,368530700,5330,5340,5340,5330,253
|
|
20230718,114300,367181450,5340,5340,5340,5340,37
|
|
20230718,114200,366983870,5350,5350,5350,5350,0
|
|
20230718,114100,366983870,5350,5340,5350,5340,104
|
|
20230718,114000,366428500,5340,5340,5340,5340,0
|
|
20230718,113900,366428500,5340,5340,5340,5340,120
|
|
20230718,113800,365787700,5340,5340,5340,5340,137
|
|
20230718,113700,365056120,5340,5340,5340,5340,0
|
|
20230718,113600,365056120,5340,5340,5340,5340,0
|
|
20230718,113500,365056120,5340,5340,5340,5340,473
|
|
20230718,113400,362530300,5340,5340,5340,5340,0
|
|
20230718,113300,362530300,5340,5340,5340,5340,0
|
|
20230718,113200,362530300,5340,5340,5340,5340,0
|
|
20230718,113100,362530300,5340,5340,5340,5340,618
|
|
20230718,113000,359230180,5340,5340,5340,5340,50
|
|
20230718,112900,358963180,5340,5360,5360,5340,764
|
|
20230718,112800,354871070,5350,5350,5350,5350,0
|
|
20230718,112700,354871070,5350,5360,5360,5350,106
|
|
20230718,112600,354303410,5350,5350,5350,5350,0
|
|
20230718,112500,354303410,5350,5350,5350,5350,0
|
|
20230718,112400,354303410,5350,5350,5350,5350,0
|
|
20230718,112300,354303410,5350,5350,5350,5350,0
|
|
20230718,112200,354303410,5350,5350,5350,5350,0
|
|
20230718,112100,354303410,5350,5350,5350,5350,100
|
|
20230718,112000,353768410,5350,5350,5350,5350,0
|
|
20230718,111900,353768410,5350,5350,5350,5350,0
|
|
20230718,111800,353768410,5350,5350,5350,5350,0
|
|
20230718,111700,353768410,5350,5350,5350,5350,0
|
|
20230718,111600,353768410,5350,5350,5350,5350,220
|
|
20230718,111500,352591410,5350,5370,5380,5350,601
|
|
20230718,111400,349358490,5380,5380,5380,5380,0
|
|
20230718,111300,349358490,5380,5380,5380,5380,0
|
|
20230718,111200,349358490,5380,5380,5380,5380,250
|
|
20230718,111100,348013490,5380,5380,5380,5380,0
|
|
20230718,111000,348013490,5380,5340,5380,5340,316
|
|
20230718,110900,346316920,5340,5340,5340,5340,90
|
|
20230718,110800,345836320,5350,5350,5350,5350,0
|
|
20230718,110700,345836320,5350,5340,5350,5340,726
|
|
20230718,110600,341954130,5330,5330,5330,5330,0
|
|
20230718,110500,341954130,5330,5330,5330,5330,0
|
|
20230718,110400,341954130,5330,5330,5330,5330,0
|
|
20230718,110300,341954130,5330,5330,5330,5330,175
|
|
20230718,110200,341021380,5330,5330,5330,5330,1
|
|
20230718,110100,341016050,5320,5320,5320,5320,0
|
|
20230718,110000,341016050,5320,5320,5320,5320,15
|
|
20230718,105900,340936250,5320,5320,5320,5320,6
|
|
20230718,105800,340904330,5310,5310,5310,5310,0
|
|
20230718,105700,340904330,5310,5330,5330,5310,1110
|
|
20230718,105600,335009750,5330,5310,5330,5310,849
|
|
20230718,105500,330485180,5310,5320,5320,5310,2754
|
|
20230718,105400,315842350,5330,5330,5330,5330,1157
|
|
20230718,105300,309675540,5330,5330,5330,5330,493
|
|
20230718,105200,307047850,5340,5340,5340,5340,211
|
|
20230718,105100,305921110,5340,5340,5340,5340,1
|
|
20230718,105000,305915770,5340,5350,5350,5340,152
|
|
20230718,104900,305103590,5350,5350,5350,5350,100
|
|
20230718,104800,304568590,5340,5340,5340,5340,0
|
|
20230718,104700,304568590,5340,5340,5340,5340,0
|
|
20230718,104600,304568590,5340,5340,5340,5340,19
|
|
20230718,104500,304467130,5330,5330,5330,5330,0
|
|
20230718,104400,304467130,5330,5330,5330,5330,168
|
|
20230718,104300,303571690,5340,5340,5340,5340,11
|
|
20230718,104200,303512950,5340,5340,5340,5340,202
|
|
20230718,104100,302434270,5340,5340,5340,5340,53
|
|
20230718,104000,302151250,5340,5350,5360,5340,780
|
|
20230718,103900,297980030,5350,5350,5350,5350,0
|
|
20230718,103800,297980030,5350,5350,5350,5350,9
|
|
20230718,103700,297931880,5350,5350,5350,5350,383
|
|
20230718,103600,295882830,5350,5350,5350,5350,0
|
|
20230718,103500,295882830,5350,5350,5350,5350,10
|
|
20230718,103400,295829330,5350,5350,5350,5350,0
|
|
20230718,103300,295829330,5350,5350,5350,5350,0
|
|
20230718,103200,295829330,5350,5340,5350,5340,47
|
|
20230718,103100,295577950,5340,5340,5340,5340,0
|
|
20230718,103000,295577950,5340,5340,5340,5340,0
|
|
20230718,102900,295577950,5340,5340,5340,5340,0
|
|
20230718,102800,295577950,5340,5340,5340,5340,0
|
|
20230718,102700,295577950,5340,5340,5340,5340,0
|
|
20230718,102600,295577950,5340,5340,5340,5340,168
|
|
20230718,102500,294680830,5340,5330,5340,5330,101
|
|
20230718,102400,294142320,5330,5330,5330,5330,34
|
|
20230718,102300,293961100,5340,5340,5340,5340,0
|
|
20230718,102200,293961100,5340,5340,5340,5340,1145
|
|
20230718,102100,287846800,5340,5340,5340,5340,0
|
|
20230718,102000,287846800,5340,5340,5340,5340,40
|
|
20230718,101900,287633200,5350,5350,5350,5350,56
|
|
20230718,101800,287333600,5350,5350,5350,5340,637
|
|
20230718,101700,283929400,5350,5350,5360,5350,232
|
|
20230718,101600,282687470,5350,5350,5350,5350,5
|
|
20230718,101500,282660720,5350,5350,5350,5350,0
|
|
20230718,101400,282660720,5350,5360,5360,5350,34
|
|
20230718,101300,282478780,5350,5350,5350,5350,0
|
|
20230718,101200,282478780,5350,5350,5350,5350,10
|
|
20230718,101100,282425280,5350,5350,5350,5350,110
|
|
20230718,101000,281836780,5350,5350,5350,5350,2
|
|
20230718,100900,281826080,5350,5350,5350,5350,1
|
|
20230718,100800,281820730,5350,5350,5350,5350,28
|
|
20230718,100700,281670930,5340,5340,5340,5340,900
|
|
20230718,100600,276864930,5350,5350,5350,5350,2
|
|
20230718,100500,276854230,5350,5350,5350,5350,92
|
|
20230718,100400,276362030,5350,5350,5350,5350,30
|
|
20230718,100300,276201530,5350,5350,5350,5350,35
|
|
20230718,100200,276014280,5350,5380,5380,5350,3643
|
|
20230718,100100,256457590,5370,5370,5380,5370,112
|
|
20230718,100000,255855050,5370,5380,5380,5370,104
|
|
20230718,095900,255296140,5380,5390,5390,5380,700
|
|
20230718,095800,251530040,5430,5430,5430,5430,0
|
|
20230718,095700,251530040,5430,5390,5430,5390,319
|
|
20230718,095600,249810590,5430,5430,5430,5430,148
|
|
20230718,095500,249006950,5430,5430,5430,5430,100
|
|
20230718,095400,248463950,5430,5430,5430,5430,0
|
|
20230718,095300,248463950,5430,5430,5430,5430,10
|
|
20230718,095200,248409650,5430,5400,5430,5400,1352
|
|
20230718,095100,241108820,5410,5410,5430,5410,734
|
|
20230718,095000,237137860,5410,5420,5460,5410,205
|
|
20230718,094900,236019870,5420,5420,5420,5420,19
|
|
20230718,094800,235916890,5420,5420,5420,5400,580
|
|
20230718,094700,232781140,5410,5420,5420,5410,1111
|
|
20230718,094600,226770430,5420,5420,5420,5420,237
|
|
20230718,094500,225485890,5420,5420,5420,5420,372
|
|
20230718,094400,223469650,5420,5420,5420,5420,70
|
|
20230718,094300,223090250,5420,5420,5420,5420,30
|
|
20230718,094200,222927650,5460,5460,5460,5460,240
|
|
20230718,094100,221617250,5460,5460,5460,5460,0
|
|
20230718,094000,221617250,5460,5460,5460,5460,0
|
|
20230718,093900,221617250,5460,5460,5460,5460,10
|
|
20230718,093800,221562650,5460,5460,5460,5460,0
|
|
20230718,093700,221562650,5460,5460,5460,5460,7
|
|
20230718,093600,221524430,5460,5420,5460,5420,70
|
|
20230718,093500,221144990,5430,5430,5430,5430,1157
|
|
20230718,093400,214862480,5470,5470,5470,5470,0
|
|
20230718,093300,214862480,5470,5450,5470,5440,665
|
|
20230718,093200,211238540,5440,5440,5440,5440,0
|
|
20230718,093100,211238540,5440,5440,5440,5440,98
|
|
20230718,093000,210705420,5440,5430,5440,5430,530
|
|
20230718,092900,207823720,5430,5450,5450,5430,2556
|
|
20230718,092800,193941470,5420,5450,5450,5420,1374
|
|
20230718,092700,186463940,5450,5450,5450,5450,1052
|
|
20230718,092600,180730540,5460,5460,5460,5460,1007
|
|
20230718,092500,175232320,5460,5460,5460,5460,1
|
|
20230718,092400,175226860,5460,5460,5460,5460,0
|
|
20230718,092300,175226860,5460,5480,5480,5460,421
|
|
20230718,092200,172928140,5480,5490,5490,5480,95
|
|
20230718,092100,172407310,5490,5490,5490,5490,490
|
|
20230718,092000,169717210,5500,5490,5520,5490,934
|
|
20230718,091900,164578470,5510,5510,5530,5510,153
|
|
20230718,091800,163735420,5520,5470,5520,5470,3766
|
|
20230718,091700,143042040,5470,5480,5480,5470,56
|
|
20230718,091600,142735200,5480,5470,5480,5460,1393
|
|
20230718,091500,135120410,5470,5450,5470,5450,1022
|
|
20230718,091400,129530550,5490,5490,5490,5490,2
|
|
20230718,091300,129519570,5490,5490,5490,5490,2117
|
|
20230718,091200,117897240,5480,5490,5490,5480,1203
|
|
20230718,091100,111304770,5440,5440,5500,5440,3200
|
|
20230718,091000,93781920,5440,5450,5450,5440,90
|
|
20230718,090900,93291610,5450,5430,5450,5430,29
|
|
20230718,090800,93133600,5460,5430,5460,5430,3707
|
|
20230718,090700,72974360,5430,5430,5430,5430,218
|
|
20230718,090600,71790620,5440,5430,5440,5430,6
|
|
20230718,090500,71758010,5430,5420,5440,5420,1537
|
|
20230718,090400,63415240,5420,5450,5450,5420,410
|
|
20230718,090300,61181830,5450,5440,5450,5440,705
|
|
20230718,090200,57340710,5430,5430,5430,5430,409
|
|
20230718,090100,55119840,5420,5400,5420,5400,497
|
|
20230718,090000,52434930,5400,5300,5400,5300,9882
|