619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191600,452753090,5160,5160,5160,5160,1938
|
|
20230705,191500,452753090,5160,5160,5160,5160,0
|
|
20230705,191400,452753090,5160,5160,5160,5160,0
|
|
20230705,191300,452753090,5160,5160,5160,5160,0
|
|
20230705,191200,452753090,5160,5160,5160,5160,0
|
|
20230705,191100,452753090,5160,5160,5160,5160,0
|
|
20230705,191000,452753090,5160,5160,5160,5160,0
|
|
20230705,190900,452753090,5160,5160,5160,5160,0
|
|
20230705,190800,452753090,5160,5160,5160,5160,0
|
|
20230705,190700,452753090,5160,5160,5160,5160,0
|
|
20230705,190600,452753090,5160,5160,5160,5160,0
|
|
20230705,190500,452753090,5160,5160,5160,5160,0
|
|
20230705,190400,452753090,5160,5160,5160,5160,0
|
|
20230705,190300,452753090,5160,5160,5160,5160,0
|
|
20230705,190200,452753090,5160,5160,5160,5160,0
|
|
20230705,190100,452753090,5160,5160,5160,5160,0
|
|
20230705,190000,452753090,5160,5160,5160,5160,0
|
|
20230705,185900,452753090,5160,5160,5160,5160,0
|
|
20230705,185800,452753090,5160,5160,5160,5160,0
|
|
20230705,185700,452753090,5160,5160,5160,5160,0
|
|
20230705,185600,452753090,5160,5160,5160,5160,0
|
|
20230705,185500,452753090,5160,5160,5160,5160,0
|
|
20230705,185400,452753090,5160,5160,5160,5160,0
|
|
20230705,185300,452753090,5160,5160,5160,5160,0
|
|
20230705,185200,452753090,5160,5160,5160,5160,0
|
|
20230705,185100,452753090,5160,5160,5160,5160,0
|
|
20230705,185000,452753090,5160,5160,5160,5160,0
|
|
20230705,184900,452753090,5160,5160,5160,5160,0
|
|
20230705,184800,452753090,5160,5160,5160,5160,0
|
|
20230705,184700,452753090,5160,5160,5160,5160,0
|
|
20230705,184600,452753090,5160,5160,5160,5160,1938
|
|
20230705,184500,452753090,5160,5160,5160,5160,0
|
|
20230705,184400,452753090,5160,5160,5160,5160,0
|
|
20230705,184300,452753090,5160,5160,5160,5160,0
|
|
20230705,184200,452753090,5160,5160,5160,5160,0
|
|
20230705,184100,452753090,5160,5160,5160,5160,0
|
|
20230705,184000,452753090,5160,5160,5160,5160,0
|
|
20230705,183900,452753090,5160,5160,5160,5160,0
|
|
20230705,183800,452753090,5160,5160,5160,5160,0
|
|
20230705,183700,452753090,5160,5160,5160,5160,0
|
|
20230705,183600,452753090,5160,5160,5160,5160,0
|
|
20230705,183500,452753090,5160,5160,5160,5160,0
|
|
20230705,183400,452753090,5160,5160,5160,5160,0
|
|
20230705,183300,452753090,5160,5160,5160,5160,0
|
|
20230705,183200,452753090,5160,5160,5160,5160,0
|
|
20230705,183100,452753090,5160,5160,5160,5160,0
|
|
20230705,183000,452753090,5160,5160,5160,5160,0
|
|
20230705,182900,452753090,5160,5160,5160,5160,0
|
|
20230705,182800,452753090,5160,5160,5160,5160,0
|
|
20230705,182700,452753090,5160,5160,5160,5160,0
|
|
20230705,182600,452753090,5160,5160,5160,5160,0
|
|
20230705,182500,452753090,5160,5160,5160,5160,0
|
|
20230705,182400,452753090,5160,5160,5160,5160,0
|
|
20230705,182300,452753090,5160,5160,5160,5160,0
|
|
20230705,182200,452753090,5160,5160,5160,5160,0
|
|
20230705,182100,452753090,5160,5160,5160,5160,0
|
|
20230705,182000,452753090,5160,5160,5160,5160,0
|
|
20230705,181900,452753090,5160,5160,5160,5160,0
|
|
20230705,181800,452753090,5160,5160,5160,5160,0
|
|
20230705,181700,452753090,5160,5160,5160,5160,0
|
|
20230705,181600,452753090,5160,5160,5160,5160,1938
|
|
20230705,181500,452753090,5160,5160,5160,5160,0
|
|
20230705,181400,452753090,5160,5160,5160,5160,0
|
|
20230705,181300,452753090,5160,5160,5160,5160,0
|
|
20230705,181200,452753090,5160,5160,5160,5160,0
|
|
20230705,181100,452753090,5160,5160,5160,5160,0
|
|
20230705,181000,452753090,5160,5160,5160,5160,0
|
|
20230705,180900,452753090,5160,5160,5160,5160,0
|
|
20230705,180800,452753090,5160,5160,5160,5160,0
|
|
20230705,180700,452753090,5160,5160,5160,5160,0
|
|
20230705,180600,452753090,5160,5160,5160,5160,0
|
|
20230705,180500,452753090,5160,5160,5160,5160,0
|
|
20230705,180400,452753090,5160,5160,5160,5160,0
|
|
20230705,180300,452753090,5160,5160,5160,5160,0
|
|
20230705,180200,452753090,5160,5160,5160,5160,0
|
|
20230705,180100,452753090,5160,5160,5160,5160,0
|
|
20230705,180000,452753090,5160,5160,5160,5160,0
|
|
20230705,175900,452753090,5160,5160,5160,5160,0
|
|
20230705,175800,452753090,5160,5160,5160,5160,0
|
|
20230705,175700,452753090,5160,5160,5160,5160,0
|
|
20230705,175600,452753090,5160,5160,5160,5160,0
|
|
20230705,175500,452753090,5160,5160,5160,5160,0
|
|
20230705,175400,452753090,5160,5160,5160,5160,0
|
|
20230705,175300,452753090,5160,5160,5160,5160,0
|
|
20230705,175200,452753090,5160,5160,5160,5160,0
|
|
20230705,175100,452753090,5160,5160,5160,5160,0
|
|
20230705,175000,452753090,5160,5160,5160,5160,0
|
|
20230705,174900,452753090,5160,5160,5160,5160,0
|
|
20230705,174800,452753090,5160,5160,5160,5160,0
|
|
20230705,174700,452753090,5160,5160,5160,5160,0
|
|
20230705,174600,452753090,5160,5160,5160,5160,1938
|
|
20230705,174500,452753090,5160,5160,5160,5160,0
|
|
20230705,174400,452753090,5160,5160,5160,5160,0
|
|
20230705,174300,452753090,5160,5160,5160,5160,0
|
|
20230705,174200,452753090,5160,5160,5160,5160,0
|
|
20230705,174100,452753090,5160,5160,5160,5160,0
|
|
20230705,174000,452753090,5160,5160,5160,5160,0
|
|
20230705,173900,452753090,5160,5160,5160,5160,0
|
|
20230705,173800,452753090,5160,5160,5160,5160,0
|
|
20230705,173700,452753090,5160,5160,5160,5160,0
|
|
20230705,173600,452753090,5160,5160,5160,5160,0
|
|
20230705,173500,452753090,5160,5160,5160,5160,0
|
|
20230705,173400,452753090,5160,5160,5160,5160,0
|
|
20230705,173300,452753090,5160,5160,5160,5160,0
|
|
20230705,173200,452753090,5160,5160,5160,5160,0
|
|
20230705,173100,452753090,5160,5160,5160,5160,0
|
|
20230705,173000,452753090,5160,5160,5160,5160,0
|
|
20230705,172900,452753090,5160,5160,5160,5160,0
|
|
20230705,172800,452753090,5160,5160,5160,5160,0
|
|
20230705,172700,452753090,5160,5160,5160,5160,0
|
|
20230705,172600,452753090,5160,5160,5160,5160,0
|
|
20230705,172500,452753090,5160,5160,5160,5160,0
|
|
20230705,172400,452753090,5160,5160,5160,5160,0
|
|
20230705,172300,452753090,5160,5160,5160,5160,0
|
|
20230705,172200,452753090,5160,5160,5160,5160,0
|
|
20230705,172100,452753090,5160,5160,5160,5160,0
|
|
20230705,172000,452753090,5160,5160,5160,5160,0
|
|
20230705,171900,452753090,5160,5160,5160,5160,0
|
|
20230705,171800,452753090,5160,5160,5160,5160,0
|
|
20230705,171700,452753090,5160,5160,5160,5160,0
|
|
20230705,171600,452753090,5160,5160,5160,5160,1938
|
|
20230705,171500,452753090,5160,5160,5160,5160,0
|
|
20230705,171400,452753090,5160,5160,5160,5160,0
|
|
20230705,171300,452753090,5160,5160,5160,5160,0
|
|
20230705,171200,452753090,5160,5160,5160,5160,0
|
|
20230705,171100,452753090,5160,5160,5160,5160,0
|
|
20230705,171000,452753090,5160,5160,5160,5160,0
|
|
20230705,170900,452753090,5160,5160,5160,5160,0
|
|
20230705,170800,452753090,5160,5160,5160,5160,0
|
|
20230705,170700,452753090,5160,5160,5160,5160,0
|
|
20230705,170600,452753090,5160,5160,5160,5160,0
|
|
20230705,170500,452753090,5160,5160,5160,5160,0
|
|
20230705,170400,452753090,5160,5160,5160,5160,0
|
|
20230705,170300,452753090,5160,5160,5160,5160,0
|
|
20230705,170200,452753090,5160,5160,5160,5160,0
|
|
20230705,170100,452753090,5160,5160,5160,5160,0
|
|
20230705,170000,452753090,5160,5160,5160,5160,0
|
|
20230705,165900,452753090,5160,5160,5160,5160,0
|
|
20230705,165800,452753090,5160,5160,5160,5160,0
|
|
20230705,165700,452753090,5160,5160,5160,5160,0
|
|
20230705,165600,452753090,5160,5160,5160,5160,0
|
|
20230705,165500,452753090,5160,5160,5160,5160,0
|
|
20230705,165400,452753090,5160,5160,5160,5160,0
|
|
20230705,165300,452753090,5160,5160,5160,5160,0
|
|
20230705,165200,452753090,5160,5160,5160,5160,0
|
|
20230705,165100,452753090,5160,5160,5160,5160,0
|
|
20230705,165000,452753090,5160,5160,5160,5160,0
|
|
20230705,164900,452753090,5160,5160,5160,5160,0
|
|
20230705,164800,452753090,5160,5160,5160,5160,0
|
|
20230705,164700,452753090,5160,5160,5160,5160,0
|
|
20230705,164600,452753090,5160,5160,5160,5160,1938
|
|
20230705,164500,452753090,5160,5160,5160,5160,0
|
|
20230705,164400,452753090,5160,5160,5160,5160,0
|
|
20230705,164300,452753090,5160,5160,5160,5160,0
|
|
20230705,164200,452753090,5160,5160,5160,5160,0
|
|
20230705,164100,452753090,5160,5160,5160,5160,0
|
|
20230705,164000,452753090,5160,5160,5160,5160,0
|
|
20230705,163900,452753090,5160,5160,5160,5160,0
|
|
20230705,163800,452753090,5160,5160,5160,5160,0
|
|
20230705,163700,452753090,5160,5160,5160,5160,0
|
|
20230705,163600,452753090,5160,5160,5160,5160,0
|
|
20230705,163500,452753090,5160,5160,5160,5160,0
|
|
20230705,163400,452753090,5160,5160,5160,5160,0
|
|
20230705,163300,452753090,5160,5160,5160,5160,0
|
|
20230705,163200,452753090,5160,5160,5160,5160,0
|
|
20230705,163100,452753090,5160,5160,5160,5160,0
|
|
20230705,163000,452753090,5160,5160,5160,5160,0
|
|
20230705,162900,452753090,5160,5160,5160,5160,0
|
|
20230705,162800,452753090,5160,5160,5160,5160,0
|
|
20230705,162700,452753090,5160,5160,5160,5160,0
|
|
20230705,162600,452753090,5160,5160,5160,5160,0
|
|
20230705,162500,452753090,5160,5160,5160,5160,0
|
|
20230705,162400,452753090,5160,5160,5160,5160,0
|
|
20230705,162300,452753090,5160,5160,5160,5160,0
|
|
20230705,162200,452753090,5160,5160,5160,5160,0
|
|
20230705,162100,452753090,5160,5160,5160,5160,0
|
|
20230705,162000,452753090,5160,5160,5160,5160,0
|
|
20230705,161900,452753090,5160,5160,5160,5160,0
|
|
20230705,161800,452753090,5160,5160,5160,5160,0
|
|
20230705,161700,452753090,5160,5160,5160,5160,0
|
|
20230705,161600,452753090,5160,5160,5160,5160,1938
|
|
20230705,161500,452753090,5160,5160,5160,5160,0
|
|
20230705,161400,452753090,5160,5160,5160,5160,0
|
|
20230705,161300,452753090,5160,5160,5160,5160,0
|
|
20230705,161200,452753090,5160,5160,5160,5160,0
|
|
20230705,161100,452753090,5160,5160,5160,5160,0
|
|
20230705,161000,452753090,5160,5160,5160,5160,0
|
|
20230705,160900,452753090,5160,5160,5160,5160,0
|
|
20230705,160800,452753090,5160,5160,5160,5160,0
|
|
20230705,160700,452753090,5160,5160,5160,5160,0
|
|
20230705,160600,452753090,5160,5160,5160,5160,0
|
|
20230705,160500,452753090,5160,5160,5160,5160,0
|
|
20230705,160400,452753090,5160,5160,5160,5160,0
|
|
20230705,160300,452753090,5160,5160,5160,5160,0
|
|
20230705,160200,452753090,5160,5160,5160,5160,0
|
|
20230705,160100,452753090,5160,5160,5160,5160,0
|
|
20230705,160000,452753090,5160,5160,5160,5160,0
|
|
20230705,155900,452753090,5160,5160,5160,5160,0
|
|
20230705,155800,452753090,5160,5160,5160,5160,0
|
|
20230705,155700,452753090,5160,5160,5160,5160,0
|
|
20230705,155600,452753090,5160,5160,5160,5160,0
|
|
20230705,155500,452753090,5160,5160,5160,5160,0
|
|
20230705,155400,452753090,5160,5160,5160,5160,0
|
|
20230705,155300,452753090,5160,5160,5160,5160,0
|
|
20230705,155200,452753090,5160,5160,5160,5160,0
|
|
20230705,155100,452753090,5160,5160,5160,5160,0
|
|
20230705,155000,452753090,5160,5160,5160,5160,0
|
|
20230705,154900,452753090,5160,5160,5160,5160,0
|
|
20230705,154800,452753090,5160,5160,5160,5160,0
|
|
20230705,154700,452753090,5160,5160,5160,5160,0
|
|
20230705,154600,452753090,5160,5160,5160,5160,1938
|
|
20230705,154500,452753090,5160,5160,5160,5160,0
|
|
20230705,154400,452753090,5160,5160,5160,5160,0
|
|
20230705,154300,452753090,5160,5160,5160,5160,0
|
|
20230705,154200,452753090,5160,5160,5160,5160,0
|
|
20230705,154100,452753090,5160,5160,5160,5160,0
|
|
20230705,154000,452753090,5160,5160,5160,5160,0
|
|
20230705,153900,452753090,5160,5160,5160,5160,0
|
|
20230705,153800,452753090,5160,5160,5160,5160,0
|
|
20230705,153700,452753090,5160,5160,5160,5160,0
|
|
20230705,153600,452753090,5160,5160,5160,5160,0
|
|
20230705,153500,452753090,5160,5160,5160,5160,0
|
|
20230705,153400,452753090,5160,5160,5160,5160,0
|
|
20230705,153300,452753090,5160,5160,5160,5160,0
|
|
20230705,153200,452753090,5160,5160,5160,5160,0
|
|
20230705,153100,452753090,5160,5160,5160,5160,0
|
|
20230705,153000,452753090,5160,5160,5160,5160,1938
|
|
20230705,152900,442753010,5190,5190,5190,5190,0
|
|
20230705,152800,442753010,5190,5190,5190,5190,0
|
|
20230705,152700,442753010,5190,5190,5190,5190,0
|
|
20230705,152600,442753010,5190,5190,5190,5190,0
|
|
20230705,152500,442753010,5190,5190,5190,5190,0
|
|
20230705,152400,442753010,5190,5190,5190,5190,0
|
|
20230705,152300,442753010,5190,5190,5190,5190,0
|
|
20230705,152200,442753010,5190,5190,5190,5190,0
|
|
20230705,152100,442753010,5190,5190,5190,5190,0
|
|
20230705,152000,442753010,5190,5190,5190,5190,0
|
|
20230705,151900,442753010,5190,5190,5190,5170,128
|
|
20230705,151800,442090920,5190,5190,5190,5190,6
|
|
20230705,151700,442059780,5200,5200,5200,5200,0
|
|
20230705,151600,442059780,5200,5200,5200,5200,0
|
|
20230705,151500,442059780,5200,5200,5200,5200,0
|
|
20230705,151400,442059780,5200,5200,5200,5200,0
|
|
20230705,151300,442059780,5200,5200,5200,5170,219
|
|
20230705,151200,440927460,5200,5170,5200,5170,402
|
|
20230705,151100,438849060,5200,5200,5200,5200,1
|
|
20230705,151000,438843860,5170,5200,5200,5170,821
|
|
20230705,150900,434599260,5200,5200,5200,5200,0
|
|
20230705,150800,434599260,5200,5200,5200,5200,1
|
|
20230705,150700,434594060,5200,5200,5200,5200,0
|
|
20230705,150600,434594060,5200,5200,5200,5200,0
|
|
20230705,150500,434594060,5200,5200,5200,5200,1
|
|
20230705,150400,434588860,5170,5170,5170,5170,0
|
|
20230705,150300,434588860,5170,5180,5180,5170,7
|
|
20230705,150200,434552660,5180,5180,5180,5180,107
|
|
20230705,150100,433998400,5180,5170,5180,5170,2
|
|
20230705,150000,433988050,5180,5180,5180,5180,9
|
|
20230705,145900,433941430,5170,5170,5180,5170,288
|
|
20230705,145800,432452450,5180,5180,5180,5180,131
|
|
20230705,145700,431773870,5180,5180,5180,5180,0
|
|
20230705,145600,431773870,5180,5180,5180,5180,0
|
|
20230705,145500,431773870,5180,5180,5180,5180,83
|
|
20230705,145400,431343930,5200,5200,5200,5200,0
|
|
20230705,145300,431343930,5200,5200,5200,5200,8
|
|
20230705,145200,431302330,5200,5200,5200,5200,0
|
|
20230705,145100,431302330,5200,5200,5200,5200,0
|
|
20230705,145000,431302330,5200,5200,5200,5200,1
|
|
20230705,144900,431297130,5190,5190,5190,5190,1
|
|
20230705,144800,431291940,5180,5180,5180,5180,10
|
|
20230705,144700,431240140,5200,5200,5200,5200,1
|
|
20230705,144600,431234940,5170,5170,5170,5170,0
|
|
20230705,144500,431234940,5170,5200,5200,5170,169
|
|
20230705,144400,430361180,5190,5190,5190,5190,689
|
|
20230705,144300,426785270,5190,5170,5190,5170,101
|
|
20230705,144200,426263080,5190,5190,5190,5190,0
|
|
20230705,144100,426263080,5190,5190,5190,5190,0
|
|
20230705,144000,426263080,5190,5190,5190,5190,1
|
|
20230705,143900,426257890,5170,5180,5180,5170,1000
|
|
20230705,143800,421085870,5190,5190,5190,5190,0
|
|
20230705,143700,421085870,5190,5190,5190,5190,0
|
|
20230705,143600,421085870,5190,5190,5190,5190,100
|
|
20230705,143500,420566870,5200,5200,5200,5200,0
|
|
20230705,143400,420566870,5200,5200,5200,5200,0
|
|
20230705,143300,420566870,5200,5200,5200,5200,0
|
|
20230705,143200,420566870,5200,5200,5200,5200,0
|
|
20230705,143100,420566870,5200,5200,5200,5200,105
|
|
20230705,143000,420020870,5200,5190,5200,5190,100
|
|
20230705,142900,419501060,5190,5190,5190,5190,0
|
|
20230705,142800,419501060,5190,5190,5190,5190,0
|
|
20230705,142700,419501060,5190,5190,5190,5190,0
|
|
20230705,142600,419501060,5190,5190,5190,5190,0
|
|
20230705,142500,419501060,5190,5190,5190,5190,0
|
|
20230705,142400,419501060,5190,5190,5190,5190,100
|
|
20230705,142300,418982060,5190,5190,5190,5190,0
|
|
20230705,142200,418982060,5190,5190,5190,5190,0
|
|
20230705,142100,418982060,5190,5190,5190,5190,0
|
|
20230705,142000,418982060,5190,5180,5190,5180,4
|
|
20230705,141900,418961330,5160,5160,5160,5160,0
|
|
20230705,141800,418961330,5160,5160,5160,5160,216
|
|
20230705,141700,417846770,5190,5190,5190,5190,0
|
|
20230705,141600,417846770,5190,5170,5190,5150,2002
|
|
20230705,141500,407518970,5160,5160,5160,5160,0
|
|
20230705,141400,407518970,5160,5160,5160,5160,0
|
|
20230705,141300,407518970,5160,5160,5160,5160,0
|
|
20230705,141200,407518970,5160,5180,5180,5160,1661
|
|
20230705,141100,398938480,5180,5180,5180,5180,0
|
|
20230705,141000,398938480,5180,5180,5180,5180,0
|
|
20230705,140900,398938480,5180,5180,5180,5180,20
|
|
20230705,140800,398834880,5180,5200,5200,5180,799
|
|
20230705,140700,394690060,5180,5180,5180,5180,0
|
|
20230705,140600,394690060,5180,5180,5180,5180,502
|
|
20230705,140500,392089700,5180,5180,5180,5180,0
|
|
20230705,140400,392089700,5180,5180,5180,5180,2
|
|
20230705,140300,392079340,5200,5200,5200,5200,0
|
|
20230705,140200,392079340,5200,5200,5200,5200,0
|
|
20230705,140100,392079340,5200,5200,5200,5200,1
|
|
20230705,140000,392074140,5200,5200,5200,5200,620
|
|
20230705,135900,388850140,5190,5190,5190,5190,4
|
|
20230705,135800,388829380,5190,5190,5190,5190,580
|
|
20230705,135700,385819180,5190,5190,5190,5190,0
|
|
20230705,135600,385819180,5190,5190,5190,5190,50
|
|
20230705,135500,385559680,5170,5170,5170,5170,0
|
|
20230705,135400,385559680,5170,5170,5170,5170,0
|
|
20230705,135300,385559680,5170,5170,5170,5170,400
|
|
20230705,135200,383491680,5190,5190,5190,5190,140
|
|
20230705,135100,382765080,5190,5190,5190,5190,0
|
|
20230705,135000,382765080,5190,5190,5190,5190,0
|
|
20230705,134900,382765080,5190,5170,5190,5170,3
|
|
20230705,134800,382749550,5190,5190,5190,5190,0
|
|
20230705,134700,382749550,5190,5190,5190,5190,1
|
|
20230705,134600,382744360,5170,5170,5170,5170,0
|
|
20230705,134500,382744360,5170,5170,5170,5170,0
|
|
20230705,134400,382744360,5170,5170,5170,5170,0
|
|
20230705,134300,382744360,5170,5170,5170,5170,0
|
|
20230705,134200,382744360,5170,5170,5170,5170,50
|
|
20230705,134100,382485860,5170,5160,5170,5160,345
|
|
20230705,134000,380702280,5170,5170,5170,5170,0
|
|
20230705,133900,380702280,5170,5170,5170,5170,0
|
|
20230705,133800,380702280,5170,5170,5170,5170,462
|
|
20230705,133700,378313740,5170,5170,5170,5170,0
|
|
20230705,133600,378313740,5170,5170,5170,5170,0
|
|
20230705,133500,378313740,5170,5170,5170,5170,82
|
|
20230705,133400,377889800,5170,5170,5170,5170,238
|
|
20230705,133300,376659340,5170,5170,5170,5170,0
|
|
20230705,133200,376659340,5170,5170,5170,5170,0
|
|
20230705,133100,376659340,5170,5170,5170,5170,90
|
|
20230705,133000,376194040,5170,5170,5170,5170,67
|
|
20230705,132900,375847650,5170,5170,5170,5170,500
|
|
20230705,132800,373262650,5190,5190,5190,5190,0
|
|
20230705,132700,373262650,5190,5190,5190,5190,0
|
|
20230705,132600,373262650,5190,5190,5190,5190,1
|
|
20230705,132500,373257460,5180,5180,5180,5180,1
|
|
20230705,132400,373252280,5170,5170,5170,5170,0
|
|
20230705,132300,373252280,5170,5180,5180,5170,2491
|
|
20230705,132200,360368890,5190,5190,5190,5190,10
|
|
20230705,132100,360316990,5180,5180,5180,5180,406
|
|
20230705,132000,358213910,5190,5190,5190,5190,10
|
|
20230705,131900,358162010,5200,5200,5200,5200,0
|
|
20230705,131800,358162010,5200,5200,5200,5200,50
|
|
20230705,131700,357902010,5200,5200,5200,5200,0
|
|
20230705,131600,357902010,5200,5200,5200,5200,1
|
|
20230705,131500,357896810,5190,5190,5190,5190,0
|
|
20230705,131400,357896810,5190,5190,5190,5190,0
|
|
20230705,131300,357896810,5190,5190,5190,5190,311
|
|
20230705,131200,356282720,5190,5190,5190,5190,0
|
|
20230705,131100,356282720,5190,5190,5190,5190,0
|
|
20230705,131000,356282720,5190,5190,5190,5190,0
|
|
20230705,130900,356282720,5190,5200,5210,5190,61
|
|
20230705,130800,355965950,5200,5200,5200,5200,0
|
|
20230705,130700,355965950,5200,5200,5200,5200,5
|
|
20230705,130600,355939950,5210,5210,5210,5210,0
|
|
20230705,130500,355939950,5210,5210,5210,5210,0
|
|
20230705,130400,355939950,5210,5210,5210,5210,0
|
|
20230705,130300,355939950,5210,5210,5210,5210,0
|
|
20230705,130200,355939950,5210,5210,5210,5210,0
|
|
20230705,130100,355939950,5210,5210,5210,5210,20
|
|
20230705,130000,355835750,5210,5200,5210,5200,20
|
|
20230705,125900,355731710,5200,5200,5200,5200,0
|
|
20230705,125800,355731710,5200,5200,5200,5200,0
|
|
20230705,125700,355731710,5200,5200,5200,5200,65
|
|
20230705,125600,355393710,5200,5200,5200,5200,1
|
|
20230705,125500,355388510,5200,5190,5200,5190,2
|
|
20230705,125400,355378120,5200,5200,5200,5200,0
|
|
20230705,125300,355378120,5200,5200,5200,5200,0
|
|
20230705,125200,355378120,5200,5200,5200,5200,0
|
|
20230705,125100,355378120,5200,5200,5200,5200,0
|
|
20230705,125000,355378120,5200,5200,5200,5200,0
|
|
20230705,124900,355378120,5200,5200,5200,5200,0
|
|
20230705,124800,355378120,5200,5200,5200,5200,0
|
|
20230705,124700,355378120,5200,5200,5200,5200,0
|
|
20230705,124600,355378120,5200,5200,5200,5200,0
|
|
20230705,124500,355378120,5200,5200,5200,5200,0
|
|
20230705,124400,355378120,5200,5200,5200,5200,0
|
|
20230705,124300,355378120,5200,5200,5200,5200,9
|
|
20230705,124200,355331320,5200,5200,5200,5200,0
|
|
20230705,124100,355331320,5200,5200,5200,5200,0
|
|
20230705,124000,355331320,5200,5200,5200,5200,14
|
|
20230705,123900,355258520,5200,5200,5200,5200,0
|
|
20230705,123800,355258520,5200,5180,5200,5180,372
|
|
20230705,123700,353328620,5180,5200,5200,5180,225
|
|
20230705,123600,352159300,5190,5190,5190,5190,1
|
|
20230705,123500,352154110,5190,5190,5190,5190,0
|
|
20230705,123400,352154110,5190,5190,5190,5190,0
|
|
20230705,123300,352154110,5190,5190,5190,5190,200
|
|
20230705,123200,351116110,5200,5200,5200,5200,0
|
|
20230705,123100,351116110,5200,5200,5200,5200,0
|
|
20230705,123000,351116110,5200,5200,5200,5200,0
|
|
20230705,122900,351116110,5200,5200,5200,5200,0
|
|
20230705,122800,351116110,5200,5200,5200,5200,0
|
|
20230705,122700,351116110,5200,5200,5200,5200,1341
|
|
20230705,122600,344142910,5210,5200,5210,5200,2
|
|
20230705,122500,344132500,5170,5200,5200,5170,304
|
|
20230705,122400,342551780,5190,5190,5190,5190,300
|
|
20230705,122300,340994780,5190,5190,5190,5190,1000
|
|
20230705,122200,335804780,5190,5190,5190,5190,0
|
|
20230705,122100,335804780,5190,5190,5190,5190,666
|
|
20230705,122000,332348240,5190,5180,5190,5180,235
|
|
20230705,121900,331128600,5180,5180,5180,5180,25
|
|
20230705,121800,330999100,5170,5170,5170,5170,0
|
|
20230705,121700,330999100,5170,5170,5170,5170,972
|
|
20230705,121600,325973860,5170,5170,5170,5170,1306
|
|
20230705,121500,319221840,5170,5170,5170,5170,694
|
|
20230705,121400,315633860,5170,5170,5170,5170,0
|
|
20230705,121300,315633860,5170,5170,5170,5170,0
|
|
20230705,121200,315633860,5170,5170,5170,5170,0
|
|
20230705,121100,315633860,5170,5180,5180,5170,25
|
|
20230705,121000,315504600,5180,5180,5180,5180,4
|
|
20230705,120900,315483880,5180,5180,5180,5180,0
|
|
20230705,120800,315483880,5180,5180,5180,5180,1
|
|
20230705,120700,315478700,5180,5180,5180,5180,0
|
|
20230705,120600,315478700,5180,5180,5180,5180,0
|
|
20230705,120500,315478700,5180,5180,5180,5180,40
|
|
20230705,120400,315271500,5180,5180,5180,5160,511
|
|
20230705,120300,312634520,5180,5180,5180,5180,260
|
|
20230705,120200,311287720,5180,5180,5180,5180,220
|
|
20230705,120100,310148120,5180,5180,5180,5180,2
|
|
20230705,120000,310137760,5180,5180,5180,5180,0
|
|
20230705,115900,310137760,5180,5180,5180,5180,0
|
|
20230705,115800,310137760,5180,5180,5180,5180,10
|
|
20230705,115700,310085960,5180,5180,5180,5180,5
|
|
20230705,115600,310060060,5180,5160,5180,5160,770
|
|
20230705,115500,306083060,5160,5160,5160,5160,1
|
|
20230705,115400,306077900,5170,5170,5170,5170,1
|
|
20230705,115300,306072730,5170,5170,5170,5170,30
|
|
20230705,115200,305917630,5170,5170,5170,5170,0
|
|
20230705,115100,305917630,5170,5170,5170,5170,0
|
|
20230705,115000,305917630,5170,5160,5170,5160,58
|
|
20230705,114900,305618340,5160,5160,5160,5160,154
|
|
20230705,114800,304823700,5170,5160,5170,5160,40
|
|
20230705,114700,304617280,5160,5160,5160,5160,20
|
|
20230705,114600,304514080,5170,5170,5170,5150,1854
|
|
20230705,114500,294944920,5170,5170,5170,5170,0
|
|
20230705,114400,294944920,5170,5170,5170,5170,538
|
|
20230705,114300,292163460,5170,5170,5170,5170,509
|
|
20230705,114200,289531930,5170,5170,5170,5170,110
|
|
20230705,114100,288963230,5170,5170,5170,5170,0
|
|
20230705,114000,288963230,5170,5170,5170,5170,0
|
|
20230705,113900,288963230,5170,5170,5170,5170,0
|
|
20230705,113800,288963230,5170,5170,5170,5170,0
|
|
20230705,113700,288963230,5170,5170,5170,5160,1712
|
|
20230705,113600,280124190,5170,5170,5170,5160,289
|
|
20230705,113500,278631960,5170,5170,5170,5170,38
|
|
20230705,113400,278435500,5170,5170,5180,5170,143
|
|
20230705,113300,277696090,5170,5170,5170,5170,165
|
|
20230705,113200,276843040,5170,5190,5190,5170,1954
|
|
20230705,113100,266740800,5180,5180,5180,5180,0
|
|
20230705,113000,266740800,5180,5180,5180,5180,12
|
|
20230705,112900,266678640,5190,5190,5190,5190,50
|
|
20230705,112800,266419140,5190,5190,5190,5190,0
|
|
20230705,112700,266419140,5190,5190,5190,5190,0
|
|
20230705,112600,266419140,5190,5190,5190,5190,1
|
|
20230705,112500,266413950,5170,5180,5180,5170,1000
|
|
20230705,112400,261243920,5200,5170,5200,5170,181
|
|
20230705,112300,260308120,5170,5170,5170,5170,0
|
|
20230705,112200,260308120,5170,5170,5170,5170,1
|
|
20230705,112100,260302950,5200,5200,5200,5200,0
|
|
20230705,112000,260302950,5200,5200,5200,5200,0
|
|
20230705,111900,260302950,5200,5200,5200,5200,0
|
|
20230705,111800,260302950,5200,5180,5200,5170,62
|
|
20230705,111700,259982330,5190,5190,5190,5190,0
|
|
20230705,111600,259982330,5190,5190,5190,5190,16
|
|
20230705,111500,259899290,5190,5190,5190,5190,1
|
|
20230705,111400,259894100,5160,5170,5170,5160,190
|
|
20230705,111300,258912540,5170,5170,5170,5170,0
|
|
20230705,111200,258912540,5170,5170,5170,5170,0
|
|
20230705,111100,258912540,5170,5170,5170,5170,732
|
|
20230705,111000,255128100,5180,5190,5190,5180,103
|
|
20230705,110900,254593560,5180,5180,5180,5180,0
|
|
20230705,110800,254593560,5180,5180,5180,5180,1
|
|
20230705,110700,254588380,5190,5170,5190,5170,97
|
|
20230705,110600,254085970,5170,5170,5170,5170,0
|
|
20230705,110500,254085970,5170,5170,5170,5170,0
|
|
20230705,110400,254085970,5170,5170,5170,5170,0
|
|
20230705,110300,254085970,5170,5170,5170,5170,0
|
|
20230705,110200,254085970,5170,5170,5170,5170,0
|
|
20230705,110100,254085970,5170,5180,5180,5170,415
|
|
20230705,110000,251940320,5160,5160,5160,5160,300
|
|
20230705,105900,250392320,5160,5170,5170,5160,2000
|
|
20230705,105800,240056600,5170,5170,5170,5170,0
|
|
20230705,105700,240056600,5170,5170,5170,5170,252
|
|
20230705,105600,238753760,5180,5180,5180,5180,15
|
|
20230705,105500,238676060,5180,5170,5180,5170,505
|
|
20230705,105400,236060210,5180,5180,5180,5180,0
|
|
20230705,105300,236060210,5180,5180,5180,5180,0
|
|
20230705,105200,236060210,5180,5190,5190,5180,957
|
|
20230705,105100,231102940,5190,5190,5190,5180,56
|
|
20230705,105000,230812500,5190,5190,5190,5190,120
|
|
20230705,104900,230189700,5200,5200,5200,5190,1302
|
|
20230705,104800,223429130,5200,5200,5200,5200,0
|
|
20230705,104700,223429130,5200,5200,5200,5200,100
|
|
20230705,104600,222909130,5220,5220,5220,5220,2
|
|
20230705,104500,222898690,5200,5210,5220,5200,323
|
|
20230705,104400,221217950,5210,5210,5210,5210,98
|
|
20230705,104300,220707370,5210,5210,5210,5210,0
|
|
20230705,104200,220707370,5210,5210,5210,5210,0
|
|
20230705,104100,220707370,5210,5210,5210,5210,10
|
|
20230705,104000,220655270,5200,5210,5210,5200,30
|
|
20230705,103900,220499170,5210,5210,5210,5210,30
|
|
20230705,103800,220342870,5210,5210,5210,5210,30
|
|
20230705,103700,220186570,5210,5210,5210,5210,41
|
|
20230705,103600,219972960,5210,5210,5210,5210,320
|
|
20230705,103500,218305760,5210,5210,5210,5210,20
|
|
20230705,103400,218201560,5210,5210,5210,5210,20
|
|
20230705,103300,218097360,5200,5200,5200,5200,199
|
|
20230705,103200,217062560,5200,5210,5210,5200,530
|
|
20230705,103100,214306260,5210,5210,5210,5210,40
|
|
20230705,103000,214097860,5220,5220,5220,5220,20
|
|
20230705,102900,213993460,5220,5220,5220,5220,0
|
|
20230705,102800,213993460,5220,5220,5220,5220,6
|
|
20230705,102700,213962140,5200,5200,5200,5200,0
|
|
20230705,102600,213962140,5200,5190,5200,5190,102
|
|
20230705,102500,213431760,5200,5200,5200,5200,0
|
|
20230705,102400,213431760,5200,5200,5200,5200,592
|
|
20230705,102300,210353360,5210,5210,5210,5210,0
|
|
20230705,102200,210353360,5210,5200,5210,5200,106
|
|
20230705,102100,209802110,5200,5200,5200,5200,75
|
|
20230705,102000,209412110,5190,5200,5200,5190,348
|
|
20230705,101900,207602700,5200,5200,5200,5200,400
|
|
20230705,101800,205522700,5200,5200,5200,5200,0
|
|
20230705,101700,205522700,5200,5200,5200,5200,0
|
|
20230705,101600,205522700,5200,5200,5200,5200,5
|
|
20230705,101500,205496700,5200,5200,5200,5200,5
|
|
20230705,101400,205470700,5200,5200,5200,5200,70
|
|
20230705,101300,205106700,5200,5200,5200,5200,0
|
|
20230705,101200,205106700,5200,5200,5200,5200,0
|
|
20230705,101100,205106700,5200,5210,5210,5200,991
|
|
20230705,101000,199953200,5210,5210,5210,5210,1188
|
|
20230705,100900,193763720,5210,5170,5210,5170,2274
|
|
20230705,100800,181996700,5170,5190,5190,5170,3821
|
|
20230705,100700,162233390,5210,5210,5210,5210,1000
|
|
20230705,100600,157023390,5210,5210,5210,5210,6
|
|
20230705,100500,156992130,5210,5210,5210,5210,1000
|
|
20230705,100400,151782130,5190,5210,5210,5190,1664
|
|
20230705,100300,143136770,5210,5220,5220,5210,101
|
|
20230705,100200,142609560,5220,5210,5220,5210,80
|
|
20230705,100100,142192750,5210,5210,5230,5210,150
|
|
20230705,100000,141410930,5210,5210,5210,5210,0
|
|
20230705,095900,141410930,5210,5210,5210,5170,2002
|
|
20230705,095800,131048380,5210,5220,5220,5200,161
|
|
20230705,095700,130211010,5190,5220,5220,5190,284
|
|
20230705,095600,128733530,5230,5230,5230,5230,2
|
|
20230705,095500,128723070,5230,5200,5230,5200,234
|
|
20230705,095400,127502550,5200,5200,5200,5190,1947
|
|
20230705,095300,117388150,5230,5220,5230,5200,6
|
|
20230705,095200,117356840,5230,5210,5230,5200,114
|
|
20230705,095100,116763700,5230,5230,5230,5230,0
|
|
20230705,095000,116763700,5230,5230,5230,5230,0
|
|
20230705,094900,116763700,5230,5230,5230,5230,1
|
|
20230705,094800,116758470,5200,5200,5200,5200,12
|
|
20230705,094700,116696070,5200,5230,5230,5200,383
|
|
20230705,094600,114704240,5200,5200,5200,5200,52
|
|
20230705,094500,114433840,5230,5210,5230,5210,1663
|
|
20230705,094400,105769590,5230,5230,5230,5230,0
|
|
20230705,094300,105769590,5230,5230,5230,5230,0
|
|
20230705,094200,105769590,5230,5230,5230,5230,93
|
|
20230705,094100,105283200,5230,5230,5230,5230,0
|
|
20230705,094000,105283200,5230,5210,5230,5210,23
|
|
20230705,093900,105163090,5240,5210,5240,5210,261
|
|
20230705,093800,103796040,5240,5240,5240,5240,106
|
|
20230705,093700,103240600,5240,5240,5240,5240,1
|
|
20230705,093600,103235360,5240,5230,5240,5230,2
|
|
20230705,093500,103224890,5230,5210,5230,5210,6
|
|
20230705,093400,103193610,5220,5220,5220,5220,30
|
|
20230705,093300,103037010,5240,5240,5240,5240,0
|
|
20230705,093200,103037010,5240,5240,5240,5240,2
|
|
20230705,093100,103026530,5240,5240,5240,5240,0
|
|
20230705,093000,103026530,5240,5240,5240,5240,0
|
|
20230705,092900,103026530,5240,5240,5240,5240,25
|
|
20230705,092800,102895530,5240,5240,5240,5240,0
|
|
20230705,092700,102895530,5240,5240,5240,5240,0
|
|
20230705,092600,102895530,5240,5230,5240,5230,251
|
|
20230705,092500,101581890,5220,5210,5220,5210,1195
|
|
20230705,092400,95345950,5200,5210,5210,5190,184
|
|
20230705,092300,94388900,5210,5210,5220,5190,1157
|
|
20230705,092200,88362040,5230,5230,5230,5230,1
|
|
20230705,092100,88356810,5220,5220,5220,5220,483
|
|
20230705,092000,85835550,5250,5220,5250,5220,1037
|
|
20230705,091900,80422380,5220,5230,5230,5220,2028
|
|
20230705,091800,69831620,5230,5230,5230,5230,154
|
|
20230705,091700,69026200,5230,5230,5230,5230,1342
|
|
20230705,091600,62007540,5240,5260,5260,5240,673
|
|
20230705,091500,58475230,5260,5260,5260,5260,897
|
|
20230705,091400,53757010,5250,5250,5250,5250,1121
|
|
20230705,091300,47871760,5250,5250,5250,5250,0
|
|
20230705,091200,47871760,5250,5240,5250,5240,480
|
|
20230705,091100,45356450,5240,5230,5240,5230,15
|
|
20230705,091000,45277980,5230,5250,5250,5230,722
|
|
20230705,090900,41500080,5250,5240,5270,5240,3102
|
|
20230705,090800,25176890,5230,5230,5230,5230,539
|
|
20230705,090700,22357920,5230,5230,5230,5230,626
|
|
20230705,090600,19083940,5230,5230,5230,5230,44
|
|
20230705,090500,18853820,5200,5200,5200,5200,650
|
|
20230705,090400,15473820,5220,5220,5230,5220,449
|
|
20230705,090300,13127040,5220,5200,5220,5200,551
|
|
20230705,090200,10261820,5190,5230,5230,5190,462
|
|
20230705,090100,7860830,5200,5200,5200,5200,44
|
|
20230705,090000,7632030,5210,5220,5220,5210,1463
|