634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193100,618207100,5710,5710,5710,5710,1470
|
|
20230717,193000,618207100,5710,5710,5710,5710,0
|
|
20230717,192900,618207100,5710,5710,5710,5710,0
|
|
20230717,192800,618207100,5710,5710,5710,5710,0
|
|
20230717,192700,618207100,5710,5710,5710,5710,0
|
|
20230717,192600,618207100,5710,5710,5710,5710,0
|
|
20230717,192500,618207100,5710,5710,5710,5710,0
|
|
20230717,192400,618207100,5710,5710,5710,5710,0
|
|
20230717,192300,618207100,5710,5710,5710,5710,0
|
|
20230717,192200,618207100,5710,5710,5710,5710,0
|
|
20230717,192100,618207100,5710,5710,5710,5710,0
|
|
20230717,192000,618207100,5710,5710,5710,5710,0
|
|
20230717,191900,618207100,5710,5710,5710,5710,0
|
|
20230717,191800,618207100,5710,5710,5710,5710,0
|
|
20230717,191700,618207100,5710,5710,5710,5710,0
|
|
20230717,191600,618207100,5710,5710,5710,5710,0
|
|
20230717,191500,618207100,5710,5710,5710,5710,0
|
|
20230717,191400,618207100,5710,5710,5710,5710,0
|
|
20230717,191300,618207100,5710,5710,5710,5710,0
|
|
20230717,191200,618207100,5710,5710,5710,5710,0
|
|
20230717,191100,618207100,5710,5710,5710,5710,0
|
|
20230717,191000,618207100,5710,5710,5710,5710,0
|
|
20230717,190900,618207100,5710,5710,5710,5710,0
|
|
20230717,190800,618207100,5710,5710,5710,5710,0
|
|
20230717,190700,618207100,5710,5710,5710,5710,0
|
|
20230717,190600,618207100,5710,5710,5710,5710,0
|
|
20230717,190500,618207100,5710,5710,5710,5710,0
|
|
20230717,190400,618207100,5710,5710,5710,5710,0
|
|
20230717,190300,618207100,5710,5710,5710,5710,0
|
|
20230717,190200,618207100,5710,5710,5710,5710,0
|
|
20230717,190100,618207100,5710,5710,5710,5710,1470
|
|
20230717,190000,618207100,5710,5710,5710,5710,0
|
|
20230717,185900,618207100,5710,5710,5710,5710,0
|
|
20230717,185800,618207100,5710,5710,5710,5710,0
|
|
20230717,185700,618207100,5710,5710,5710,5710,0
|
|
20230717,185600,618207100,5710,5710,5710,5710,0
|
|
20230717,185500,618207100,5710,5710,5710,5710,0
|
|
20230717,185400,618207100,5710,5710,5710,5710,0
|
|
20230717,185300,618207100,5710,5710,5710,5710,0
|
|
20230717,185200,618207100,5710,5710,5710,5710,0
|
|
20230717,185100,618207100,5710,5710,5710,5710,0
|
|
20230717,185000,618207100,5710,5710,5710,5710,0
|
|
20230717,184900,618207100,5710,5710,5710,5710,0
|
|
20230717,184800,618207100,5710,5710,5710,5710,0
|
|
20230717,184700,618207100,5710,5710,5710,5710,0
|
|
20230717,184600,618207100,5710,5710,5710,5710,0
|
|
20230717,184500,618207100,5710,5710,5710,5710,0
|
|
20230717,184400,618207100,5710,5710,5710,5710,0
|
|
20230717,184300,618207100,5710,5710,5710,5710,0
|
|
20230717,184200,618207100,5710,5710,5710,5710,0
|
|
20230717,184100,618207100,5710,5710,5710,5710,0
|
|
20230717,184000,618207100,5710,5710,5710,5710,0
|
|
20230717,183900,618207100,5710,5710,5710,5710,0
|
|
20230717,183800,618207100,5710,5710,5710,5710,0
|
|
20230717,183700,618207100,5710,5710,5710,5710,0
|
|
20230717,183600,618207100,5710,5710,5710,5710,0
|
|
20230717,183500,618207100,5710,5710,5710,5710,0
|
|
20230717,183400,618207100,5710,5710,5710,5710,0
|
|
20230717,183300,618207100,5710,5710,5710,5710,0
|
|
20230717,183200,618207100,5710,5710,5710,5710,0
|
|
20230717,183100,618207100,5710,5710,5710,5710,1470
|
|
20230717,183000,618207100,5710,5710,5710,5710,0
|
|
20230717,182900,618207100,5710,5710,5710,5710,0
|
|
20230717,182800,618207100,5710,5710,5710,5710,0
|
|
20230717,182700,618207100,5710,5710,5710,5710,0
|
|
20230717,182600,618207100,5710,5710,5710,5710,0
|
|
20230717,182500,618207100,5710,5710,5710,5710,0
|
|
20230717,182400,618207100,5710,5710,5710,5710,0
|
|
20230717,182300,618207100,5710,5710,5710,5710,0
|
|
20230717,182200,618207100,5710,5710,5710,5710,0
|
|
20230717,182100,618207100,5710,5710,5710,5710,0
|
|
20230717,182000,618207100,5710,5710,5710,5710,0
|
|
20230717,181900,618207100,5710,5710,5710,5710,0
|
|
20230717,181800,618207100,5710,5710,5710,5710,0
|
|
20230717,181700,618207100,5710,5710,5710,5710,0
|
|
20230717,181600,618207100,5710,5710,5710,5710,0
|
|
20230717,181500,618207100,5710,5710,5710,5710,0
|
|
20230717,181400,618207100,5710,5710,5710,5710,0
|
|
20230717,181300,618207100,5710,5710,5710,5710,0
|
|
20230717,181200,618207100,5710,5710,5710,5710,0
|
|
20230717,181100,618207100,5710,5710,5710,5710,0
|
|
20230717,181000,618207100,5710,5710,5710,5710,0
|
|
20230717,180900,618207100,5710,5710,5710,5710,0
|
|
20230717,180800,618207100,5710,5710,5710,5710,0
|
|
20230717,180700,618207100,5710,5710,5710,5710,0
|
|
20230717,180600,618207100,5710,5710,5710,5710,0
|
|
20230717,180500,618207100,5710,5710,5710,5710,0
|
|
20230717,180400,618207100,5710,5710,5710,5710,0
|
|
20230717,180300,618207100,5710,5710,5710,5710,0
|
|
20230717,180200,618207100,5710,5710,5710,5710,0
|
|
20230717,180100,618207100,5710,5710,5710,5710,1470
|
|
20230717,180000,618207100,5710,5710,5710,5710,0
|
|
20230717,175900,618207100,5710,5710,5710,5710,0
|
|
20230717,175800,618207100,5710,5710,5710,5710,0
|
|
20230717,175700,618207100,5710,5710,5710,5710,0
|
|
20230717,175600,618207100,5710,5710,5710,5710,0
|
|
20230717,175500,618207100,5710,5710,5710,5710,0
|
|
20230717,175400,618207100,5710,5710,5710,5710,0
|
|
20230717,175300,618207100,5710,5710,5710,5710,0
|
|
20230717,175200,618207100,5710,5710,5710,5710,0
|
|
20230717,175100,618207100,5710,5710,5710,5710,0
|
|
20230717,175000,618207100,5710,5710,5710,5710,0
|
|
20230717,174900,618207100,5710,5710,5710,5710,0
|
|
20230717,174800,618207100,5710,5710,5710,5710,0
|
|
20230717,174700,618207100,5710,5710,5710,5710,0
|
|
20230717,174600,618207100,5710,5710,5710,5710,0
|
|
20230717,174500,618207100,5710,5710,5710,5710,0
|
|
20230717,174400,618207100,5710,5710,5710,5710,0
|
|
20230717,174300,618207100,5710,5710,5710,5710,0
|
|
20230717,174200,618207100,5710,5710,5710,5710,0
|
|
20230717,174100,618207100,5710,5710,5710,5710,0
|
|
20230717,174000,618207100,5710,5710,5710,5710,0
|
|
20230717,173900,618207100,5710,5710,5710,5710,0
|
|
20230717,173800,618207100,5710,5710,5710,5710,0
|
|
20230717,173700,618207100,5710,5710,5710,5710,0
|
|
20230717,173600,618207100,5710,5710,5710,5710,0
|
|
20230717,173500,618207100,5710,5710,5710,5710,0
|
|
20230717,173400,618207100,5710,5710,5710,5710,0
|
|
20230717,173300,618207100,5710,5710,5710,5710,0
|
|
20230717,173200,618207100,5710,5710,5710,5710,0
|
|
20230717,173100,618207100,5710,5710,5710,5710,1470
|
|
20230717,173000,618207100,5710,5710,5710,5710,0
|
|
20230717,172900,618207100,5710,5710,5710,5710,0
|
|
20230717,172800,618207100,5710,5710,5710,5710,0
|
|
20230717,172700,618207100,5710,5710,5710,5710,0
|
|
20230717,172600,618207100,5710,5710,5710,5710,0
|
|
20230717,172500,618207100,5710,5710,5710,5710,0
|
|
20230717,172400,618207100,5710,5710,5710,5710,0
|
|
20230717,172300,618207100,5710,5710,5710,5710,0
|
|
20230717,172200,618207100,5710,5710,5710,5710,0
|
|
20230717,172100,618207100,5710,5710,5710,5710,0
|
|
20230717,172000,618207100,5710,5710,5710,5710,0
|
|
20230717,171900,618207100,5710,5710,5710,5710,0
|
|
20230717,171800,618207100,5710,5710,5710,5710,0
|
|
20230717,171700,618207100,5710,5710,5710,5710,0
|
|
20230717,171600,618207100,5710,5710,5710,5710,0
|
|
20230717,171500,618207100,5710,5710,5710,5710,0
|
|
20230717,171400,618207100,5710,5710,5710,5710,0
|
|
20230717,171300,618207100,5710,5710,5710,5710,0
|
|
20230717,171200,618207100,5710,5710,5710,5710,0
|
|
20230717,171100,618207100,5710,5710,5710,5710,0
|
|
20230717,171000,618207100,5710,5710,5710,5710,0
|
|
20230717,170900,618207100,5710,5710,5710,5710,0
|
|
20230717,170800,618207100,5710,5710,5710,5710,0
|
|
20230717,170700,618207100,5710,5710,5710,5710,0
|
|
20230717,170600,618207100,5710,5710,5710,5710,0
|
|
20230717,170500,618207100,5710,5710,5710,5710,0
|
|
20230717,170400,618207100,5710,5710,5710,5710,0
|
|
20230717,170300,618207100,5710,5710,5710,5710,0
|
|
20230717,170200,618207100,5710,5710,5710,5710,0
|
|
20230717,170100,618207100,5710,5710,5710,5710,1470
|
|
20230717,170000,618207100,5710,5710,5710,5710,0
|
|
20230717,165900,618207100,5710,5710,5710,5710,0
|
|
20230717,165800,618207100,5710,5710,5710,5710,0
|
|
20230717,165700,618207100,5710,5710,5710,5710,0
|
|
20230717,165600,618207100,5710,5710,5710,5710,0
|
|
20230717,165500,618207100,5710,5710,5710,5710,0
|
|
20230717,165400,618207100,5710,5710,5710,5710,0
|
|
20230717,165300,618207100,5710,5710,5710,5710,0
|
|
20230717,165200,618207100,5710,5710,5710,5710,0
|
|
20230717,165100,618207100,5710,5710,5710,5710,0
|
|
20230717,165000,618207100,5710,5710,5710,5710,0
|
|
20230717,164900,618207100,5710,5710,5710,5710,0
|
|
20230717,164800,618207100,5710,5710,5710,5710,0
|
|
20230717,164700,618207100,5710,5710,5710,5710,0
|
|
20230717,164600,618207100,5710,5710,5710,5710,0
|
|
20230717,164500,618207100,5710,5710,5710,5710,0
|
|
20230717,164400,618207100,5710,5710,5710,5710,0
|
|
20230717,164300,618207100,5710,5710,5710,5710,0
|
|
20230717,164200,618207100,5710,5710,5710,5710,0
|
|
20230717,164100,618207100,5710,5710,5710,5710,0
|
|
20230717,164000,618207100,5710,5710,5710,5710,0
|
|
20230717,163900,618207100,5710,5710,5710,5710,0
|
|
20230717,163800,618207100,5710,5710,5710,5710,0
|
|
20230717,163700,618207100,5710,5710,5710,5710,0
|
|
20230717,163600,618207100,5710,5710,5710,5710,0
|
|
20230717,163500,618207100,5710,5710,5710,5710,0
|
|
20230717,163400,618207100,5710,5710,5710,5710,0
|
|
20230717,163300,618207100,5710,5710,5710,5710,0
|
|
20230717,163200,618207100,5710,5710,5710,5710,0
|
|
20230717,163100,618207100,5710,5710,5710,5710,1470
|
|
20230717,163000,618207100,5710,5710,5710,5710,0
|
|
20230717,162900,618207100,5710,5710,5710,5710,0
|
|
20230717,162800,618207100,5710,5710,5710,5710,0
|
|
20230717,162700,618207100,5710,5710,5710,5710,0
|
|
20230717,162600,618207100,5710,5710,5710,5710,0
|
|
20230717,162500,618207100,5710,5710,5710,5710,0
|
|
20230717,162400,618207100,5710,5710,5710,5710,0
|
|
20230717,162300,618207100,5710,5710,5710,5710,0
|
|
20230717,162200,618207100,5710,5710,5710,5710,0
|
|
20230717,162100,618207100,5710,5710,5710,5710,0
|
|
20230717,162000,618207100,5710,5710,5710,5710,0
|
|
20230717,161900,618207100,5710,5710,5710,5710,0
|
|
20230717,161800,618207100,5710,5710,5710,5710,0
|
|
20230717,161700,618207100,5710,5710,5710,5710,0
|
|
20230717,161600,618207100,5710,5710,5710,5710,0
|
|
20230717,161500,618207100,5710,5710,5710,5710,0
|
|
20230717,161400,618207100,5710,5710,5710,5710,0
|
|
20230717,161300,618207100,5710,5710,5710,5710,0
|
|
20230717,161200,618207100,5710,5710,5710,5710,0
|
|
20230717,161100,618207100,5710,5710,5710,5710,0
|
|
20230717,161000,618207100,5710,5710,5710,5710,0
|
|
20230717,160900,618207100,5710,5710,5710,5710,0
|
|
20230717,160800,618207100,5710,5710,5710,5710,0
|
|
20230717,160700,618207100,5710,5710,5710,5710,0
|
|
20230717,160600,618207100,5710,5710,5710,5710,0
|
|
20230717,160500,618207100,5710,5710,5710,5710,0
|
|
20230717,160400,618207100,5710,5710,5710,5710,0
|
|
20230717,160300,618207100,5710,5710,5710,5710,0
|
|
20230717,160200,618207100,5710,5710,5710,5710,0
|
|
20230717,160100,618207100,5710,5710,5710,5710,1470
|
|
20230717,160000,618207100,5710,5710,5710,5710,0
|
|
20230717,155900,618207100,5710,5710,5710,5710,0
|
|
20230717,155800,618207100,5710,5710,5710,5710,0
|
|
20230717,155700,618207100,5710,5710,5710,5710,0
|
|
20230717,155600,618207100,5710,5710,5710,5710,0
|
|
20230717,155500,618207100,5710,5710,5710,5710,0
|
|
20230717,155400,618207100,5710,5710,5710,5710,0
|
|
20230717,155300,618207100,5710,5710,5710,5710,0
|
|
20230717,155200,618207100,5710,5710,5710,5710,0
|
|
20230717,155100,618207100,5710,5710,5710,5710,0
|
|
20230717,155000,618207100,5710,5710,5710,5710,0
|
|
20230717,154900,618207100,5710,5710,5710,5710,0
|
|
20230717,154800,618207100,5710,5710,5710,5710,0
|
|
20230717,154700,618207100,5710,5710,5710,5710,0
|
|
20230717,154600,618207100,5710,5710,5710,5710,0
|
|
20230717,154500,618207100,5710,5710,5710,5710,0
|
|
20230717,154400,618207100,5710,5710,5710,5710,0
|
|
20230717,154300,618207100,5710,5710,5710,5710,0
|
|
20230717,154200,618207100,5710,5710,5710,5710,0
|
|
20230717,154100,618207100,5710,5710,5710,5710,0
|
|
20230717,154000,618207100,5710,5710,5710,5710,0
|
|
20230717,153900,618207100,5710,5710,5710,5710,0
|
|
20230717,153800,618207100,5710,5710,5710,5710,0
|
|
20230717,153700,618207100,5710,5710,5710,5710,0
|
|
20230717,153600,618207100,5710,5710,5710,5710,0
|
|
20230717,153500,618207100,5710,5710,5710,5710,0
|
|
20230717,153400,618207100,5710,5710,5710,5710,0
|
|
20230717,153300,618207100,5710,5710,5710,5710,0
|
|
20230717,153200,618207100,5710,5710,5710,5710,0
|
|
20230717,153100,618207100,5710,5710,5710,5710,1470
|
|
20230717,153000,618207100,5710,5710,5710,5710,1470
|
|
20230717,152900,609813400,5710,5710,5710,5710,0
|
|
20230717,152800,609813400,5710,5710,5710,5710,0
|
|
20230717,152700,609813400,5710,5710,5710,5710,0
|
|
20230717,152600,609813400,5710,5710,5710,5710,0
|
|
20230717,152500,609813400,5710,5710,5710,5710,0
|
|
20230717,152400,609813400,5710,5710,5710,5710,0
|
|
20230717,152300,609813400,5710,5710,5710,5710,0
|
|
20230717,152200,609813400,5710,5710,5710,5710,0
|
|
20230717,152100,609813400,5710,5710,5710,5710,0
|
|
20230717,152000,609813400,5710,5710,5710,5710,0
|
|
20230717,151900,609813400,5710,5710,5710,5710,0
|
|
20230717,151800,609813400,5710,5760,5760,5710,2452
|
|
20230717,151700,595713940,5760,5750,5760,5750,143
|
|
20230717,151600,594890270,5740,5740,5740,5740,221
|
|
20230717,151500,593621730,5730,5730,5730,5730,258
|
|
20230717,151400,592143390,5710,5710,5710,5710,0
|
|
20230717,151300,592143390,5710,5710,5710,5710,0
|
|
20230717,151200,592143390,5710,5710,5710,5710,0
|
|
20230717,151100,592143390,5710,5710,5710,5710,500
|
|
20230717,151000,589288390,5730,5730,5730,5730,283
|
|
20230717,150900,587666800,5740,5740,5740,5740,0
|
|
20230717,150800,587666800,5740,5740,5740,5740,0
|
|
20230717,150700,587666800,5740,5740,5740,5740,0
|
|
20230717,150600,587666800,5740,5730,5740,5730,3
|
|
20230717,150500,587649590,5740,5730,5740,5730,20
|
|
20230717,150400,587534880,5740,5730,5740,5730,12
|
|
20230717,150300,587466110,5730,5730,5740,5730,237
|
|
20230717,150200,586107570,5730,5730,5730,5730,70
|
|
20230717,150100,585706470,5740,5730,5740,5730,547
|
|
20230717,150000,582571640,5730,5730,5730,5730,0
|
|
20230717,145900,582571640,5730,5730,5730,5730,1
|
|
20230717,145800,582565910,5740,5740,5740,5740,2
|
|
20230717,145700,582554430,5730,5730,5730,5730,0
|
|
20230717,145600,582554430,5730,5730,5730,5730,627
|
|
20230717,145500,578961720,5730,5730,5730,5730,4
|
|
20230717,145400,578938800,5730,5730,5730,5730,0
|
|
20230717,145300,578938800,5730,5730,5730,5730,111
|
|
20230717,145200,578302770,5730,5730,5730,5730,0
|
|
20230717,145100,578302770,5730,5730,5730,5730,22
|
|
20230717,145000,578176710,5730,5730,5730,5730,17
|
|
20230717,144900,578079300,5710,5710,5710,5710,0
|
|
20230717,144800,578079300,5710,5710,5710,5710,0
|
|
20230717,144700,578079300,5710,5710,5710,5710,400
|
|
20230717,144600,575795300,5710,5710,5710,5710,0
|
|
20230717,144500,575795300,5710,5710,5710,5710,14
|
|
20230717,144400,575715360,5710,5730,5730,5710,120
|
|
20230717,144300,575030130,5710,5710,5710,5710,0
|
|
20230717,144200,575030130,5710,5710,5710,5710,742
|
|
20230717,144100,570793310,5700,5700,5700,5700,0
|
|
20230717,144000,570793310,5700,5700,5700,5700,271
|
|
20230717,143900,569248610,5700,5700,5700,5700,6
|
|
20230717,143800,569214410,5710,5710,5710,5700,25
|
|
20230717,143700,569071780,5710,5700,5710,5700,158
|
|
20230717,143600,568170680,5690,5690,5690,5690,0
|
|
20230717,143500,568170680,5690,5690,5690,5690,0
|
|
20230717,143400,568170680,5690,5690,5690,5690,10
|
|
20230717,143300,568113780,5680,5680,5680,5680,0
|
|
20230717,143200,568113780,5680,5730,5730,5660,4126
|
|
20230717,143100,544656930,5730,5740,5740,5730,309
|
|
20230717,143000,542883280,5740,5740,5740,5740,797
|
|
20230717,142900,538308500,5740,5740,5740,5740,2
|
|
20230717,142800,538297020,5740,5750,5750,5730,663
|
|
20230717,142700,534497370,5750,5760,5760,5750,94
|
|
20230717,142600,533956840,5750,5750,5750,5750,0
|
|
20230717,142500,533956840,5750,5750,5750,5750,7
|
|
20230717,142400,533916590,5740,5740,5740,5740,316
|
|
20230717,142300,532102750,5740,5740,5740,5740,254
|
|
20230717,142200,530644790,5740,5760,5760,5740,1051
|
|
20230717,142100,524599430,5760,5780,5780,5760,3923
|
|
20230717,142000,501942900,5780,5780,5780,5780,0
|
|
20230717,141900,501942900,5780,5780,5780,5780,0
|
|
20230717,141800,501942900,5780,5780,5780,5780,0
|
|
20230717,141700,501942900,5780,5780,5780,5780,0
|
|
20230717,141600,501942900,5780,5780,5780,5780,0
|
|
20230717,141500,501942900,5780,5780,5780,5780,100
|
|
20230717,141400,501364900,5790,5790,5790,5790,184
|
|
20230717,141300,500299540,5790,5790,5790,5790,0
|
|
20230717,141200,500299540,5790,5790,5790,5790,0
|
|
20230717,141100,500299540,5790,5790,5790,5790,0
|
|
20230717,141000,500299540,5790,5790,5790,5790,0
|
|
20230717,140900,500299540,5790,5790,5790,5790,0
|
|
20230717,140800,500299540,5790,5790,5790,5790,0
|
|
20230717,140700,500299540,5790,5790,5790,5790,134
|
|
20230717,140600,499523680,5790,5790,5790,5790,51
|
|
20230717,140500,499228390,5790,5790,5790,5790,1
|
|
20230717,140400,499222600,5790,5790,5790,5790,0
|
|
20230717,140300,499222600,5790,5790,5790,5790,80
|
|
20230717,140200,498759400,5790,5790,5790,5790,0
|
|
20230717,140100,498759400,5790,5790,5790,5790,80
|
|
20230717,140000,498296200,5790,5790,5790,5790,80
|
|
20230717,135900,497833000,5790,5790,5790,5790,100
|
|
20230717,135800,497254000,5790,5790,5790,5790,185
|
|
20230717,135700,496182850,5790,5790,5790,5790,0
|
|
20230717,135600,496182850,5790,5780,5790,5780,342
|
|
20230717,135500,494202690,5780,5800,5800,5780,3358
|
|
20230717,135400,474778000,5790,5790,5790,5790,0
|
|
20230717,135300,474778000,5790,5790,5790,5790,0
|
|
20230717,135200,474778000,5790,5790,5790,5790,0
|
|
20230717,135100,474778000,5790,5790,5790,5790,0
|
|
20230717,135000,474778000,5790,5790,5790,5790,0
|
|
20230717,134900,474778000,5790,5790,5790,5790,0
|
|
20230717,134800,474778000,5790,5790,5790,5790,0
|
|
20230717,134700,474778000,5790,5790,5790,5790,0
|
|
20230717,134600,474778000,5790,5790,5790,5790,0
|
|
20230717,134500,474778000,5790,5790,5790,5790,0
|
|
20230717,134400,474778000,5790,5790,5790,5790,0
|
|
20230717,134300,474778000,5790,5790,5790,5790,0
|
|
20230717,134200,474778000,5790,5790,5790,5790,0
|
|
20230717,134100,474778000,5790,5790,5790,5790,0
|
|
20230717,134000,474778000,5790,5790,5790,5790,0
|
|
20230717,133900,474778000,5790,5790,5790,5790,16
|
|
20230717,133800,474685360,5780,5780,5780,5780,0
|
|
20230717,133700,474685360,5780,5780,5780,5780,0
|
|
20230717,133600,474685360,5780,5790,5790,5780,3110
|
|
20230717,133500,456706020,5800,5800,5800,5800,0
|
|
20230717,133400,456706020,5800,5800,5800,5800,0
|
|
20230717,133300,456706020,5800,5830,5830,5800,2222
|
|
20230717,133200,443817340,5830,5830,5830,5830,0
|
|
20230717,133100,443817340,5830,5830,5830,5830,0
|
|
20230717,133000,443817340,5830,5830,5830,5830,0
|
|
20230717,132900,443817340,5830,5830,5830,5830,1
|
|
20230717,132800,443811510,5810,5810,5810,5810,0
|
|
20230717,132700,443811510,5810,5810,5810,5810,181
|
|
20230717,132600,442759900,5810,5820,5820,5810,2
|
|
20230717,132500,442748270,5810,5810,5810,5810,0
|
|
20230717,132400,442748270,5810,5810,5810,5810,670
|
|
20230717,132300,438855570,5810,5810,5810,5810,0
|
|
20230717,132200,438855570,5810,5810,5810,5810,0
|
|
20230717,132100,438855570,5810,5810,5810,5810,0
|
|
20230717,132000,438855570,5810,5810,5810,5810,0
|
|
20230717,131900,438855570,5810,5810,5810,5810,0
|
|
20230717,131800,438855570,5810,5810,5810,5810,2
|
|
20230717,131700,438843950,5810,5810,5810,5810,0
|
|
20230717,131600,438843950,5810,5800,5810,5800,823
|
|
20230717,131500,434070150,5800,5800,5800,5800,0
|
|
20230717,131400,434070150,5800,5800,5800,5800,0
|
|
20230717,131300,434070150,5800,5800,5800,5800,1534
|
|
20230717,131200,425172950,5810,5810,5810,5810,1059
|
|
20230717,131100,419020160,5810,5810,5810,5810,0
|
|
20230717,131000,419020160,5810,5810,5810,5810,0
|
|
20230717,130900,419020160,5810,5810,5810,5810,0
|
|
20230717,130800,419020160,5810,5810,5810,5810,0
|
|
20230717,130700,419020160,5810,5810,5810,5810,6
|
|
20230717,130600,418985300,5810,5810,5810,5810,0
|
|
20230717,130500,418985300,5810,5810,5810,5810,0
|
|
20230717,130400,418985300,5810,5810,5810,5810,0
|
|
20230717,130300,418985300,5810,5810,5810,5810,0
|
|
20230717,130200,418985300,5810,5810,5810,5810,0
|
|
20230717,130100,418985300,5810,5810,5810,5810,0
|
|
20230717,130000,418985300,5810,5820,5820,5810,500
|
|
20230717,125900,416077020,5810,5820,5820,5810,1500
|
|
20230717,125800,407357350,5830,5830,5830,5830,100
|
|
20230717,125700,406774350,5810,5810,5810,5810,0
|
|
20230717,125600,406774350,5810,5810,5810,5810,0
|
|
20230717,125500,406774350,5810,5820,5820,5810,2500
|
|
20230717,125400,392238180,5830,5830,5830,5830,0
|
|
20230717,125300,392238180,5830,5830,5830,5830,0
|
|
20230717,125200,392238180,5830,5830,5830,5830,1
|
|
20230717,125100,392232350,5830,5830,5830,5830,5
|
|
20230717,125000,392203200,5810,5840,5840,5810,2500
|
|
20230717,124900,377663590,5840,5840,5840,5840,1
|
|
20230717,124800,377657750,5840,5840,5840,5840,1
|
|
20230717,124700,377651910,5840,5830,5840,5830,12
|
|
20230717,124600,377581840,5830,5830,5830,5830,9
|
|
20230717,124500,377529370,5820,5840,5840,5820,1500
|
|
20230717,124400,368792490,5850,5850,5850,5850,10
|
|
20230717,124300,368733990,5840,5840,5840,5840,0
|
|
20230717,124200,368733990,5840,5840,5840,5840,0
|
|
20230717,124100,368733990,5840,5840,5840,5840,0
|
|
20230717,124000,368733990,5840,5840,5840,5840,5
|
|
20230717,123900,368704790,5840,5850,5850,5840,157
|
|
20230717,123800,367786390,5850,5850,5850,5850,0
|
|
20230717,123700,367786390,5850,5850,5850,5850,0
|
|
20230717,123600,367786390,5850,5850,5850,5850,0
|
|
20230717,123500,367786390,5850,5850,5850,5850,0
|
|
20230717,123400,367786390,5850,5850,5850,5850,0
|
|
20230717,123300,367786390,5850,5850,5850,5850,0
|
|
20230717,123200,367786390,5850,5850,5850,5850,0
|
|
20230717,123100,367786390,5850,5850,5850,5850,0
|
|
20230717,123000,367786390,5850,5850,5850,5850,0
|
|
20230717,122900,367786390,5850,5850,5850,5850,0
|
|
20230717,122800,367786390,5850,5850,5850,5850,0
|
|
20230717,122700,367786390,5850,5850,5850,5850,0
|
|
20230717,122600,367786390,5850,5860,5860,5850,450
|
|
20230717,122500,365150390,5860,5860,5860,5860,6
|
|
20230717,122400,365115230,5850,5850,5850,5850,0
|
|
20230717,122300,365115230,5850,5850,5850,5850,0
|
|
20230717,122200,365115230,5850,5850,5850,5850,0
|
|
20230717,122100,365115230,5850,5850,5850,5850,0
|
|
20230717,122000,365115230,5850,5850,5850,5850,0
|
|
20230717,121900,365115230,5850,5850,5850,5850,89
|
|
20230717,121800,364594580,5850,5850,5850,5850,0
|
|
20230717,121700,364594580,5850,5850,5850,5850,0
|
|
20230717,121600,364594580,5850,5850,5850,5850,0
|
|
20230717,121500,364594580,5850,5850,5850,5850,2
|
|
20230717,121400,364582880,5850,5850,5850,5850,0
|
|
20230717,121300,364582880,5850,5850,5850,5850,5
|
|
20230717,121200,364553630,5850,5850,5850,5850,0
|
|
20230717,121100,364553630,5850,5850,5850,5850,0
|
|
20230717,121000,364553630,5850,5850,5850,5850,1
|
|
20230717,120900,364547780,5830,5830,5830,5830,0
|
|
20230717,120800,364547780,5830,5830,5830,5830,101
|
|
20230717,120700,363958950,5820,5860,5860,5820,3300
|
|
20230717,120600,344724020,5890,5890,5890,5890,4
|
|
20230717,120500,344700460,5890,5890,5890,5890,2
|
|
20230717,120400,344688680,5890,5890,5890,5890,0
|
|
20230717,120300,344688680,5890,5890,5890,5890,20
|
|
20230717,120200,344570880,5850,5850,5850,5850,0
|
|
20230717,120100,344570880,5850,5850,5850,5850,0
|
|
20230717,120000,344570880,5850,5850,5850,5850,0
|
|
20230717,115900,344570880,5850,5850,5850,5850,1
|
|
20230717,115800,344565030,5890,5890,5890,5890,0
|
|
20230717,115700,344565030,5890,5890,5890,5890,0
|
|
20230717,115600,344565030,5890,5890,5890,5890,4
|
|
20230717,115500,344541470,5890,5890,5890,5890,0
|
|
20230717,115400,344541470,5890,5890,5890,5890,0
|
|
20230717,115300,344541470,5890,5890,5890,5890,2
|
|
20230717,115200,344529690,5890,5890,5890,5890,2
|
|
20230717,115100,344517910,5890,5900,5900,5890,169
|
|
20230717,115000,343520820,5900,5890,5900,5890,110
|
|
20230717,114900,342872890,5900,5860,5900,5860,87
|
|
20230717,114800,342361010,5860,5860,5860,5860,406
|
|
20230717,114700,339981850,5860,5860,5860,5860,2
|
|
20230717,114600,339970130,5860,5860,5860,5860,0
|
|
20230717,114500,339970130,5860,5860,5860,5860,0
|
|
20230717,114400,339970130,5860,5860,5860,5860,35
|
|
20230717,114300,339765030,5830,5830,5830,5830,0
|
|
20230717,114200,339765030,5830,5830,5830,5830,0
|
|
20230717,114100,339765030,5830,5840,5840,5830,91
|
|
20230717,114000,339234490,5830,5830,5830,5830,0
|
|
20230717,113900,339234490,5830,5840,5840,5830,2000
|
|
20230717,113800,327571150,5840,5840,5840,5840,0
|
|
20230717,113700,327571150,5840,5840,5840,5840,274
|
|
20230717,113600,325970990,5840,5840,5840,5840,17
|
|
20230717,113500,325871710,5840,5850,5850,5840,2077
|
|
20230717,113400,313741710,5850,5850,5850,5850,0
|
|
20230717,113300,313741710,5850,5850,5850,5850,0
|
|
20230717,113200,313741710,5850,5850,5850,5850,68
|
|
20230717,113100,313343910,5850,5850,5850,5850,0
|
|
20230717,113000,313343910,5850,5850,5850,5850,10
|
|
20230717,112900,313285410,5850,5850,5850,5850,1
|
|
20230717,112800,313279560,5850,5840,5850,5840,79
|
|
20230717,112700,312818190,5840,5860,5860,5840,1743
|
|
20230717,112600,302620240,5860,5870,5870,5860,394
|
|
20230717,112500,300311300,5870,5870,5870,5870,30
|
|
20230717,112400,300135200,5880,5880,5880,5880,5
|
|
20230717,112300,300105800,5870,5870,5870,5870,0
|
|
20230717,112200,300105800,5870,5870,5870,5870,0
|
|
20230717,112100,300105800,5870,5870,5870,5870,2
|
|
20230717,112000,300094060,5870,5870,5870,5870,189
|
|
20230717,111900,298984630,5870,5870,5870,5870,19
|
|
20230717,111800,298873100,5880,5880,5880,5880,0
|
|
20230717,111700,298873100,5880,5880,5880,5880,3
|
|
20230717,111600,298855460,5880,5880,5880,5880,0
|
|
20230717,111500,298855460,5880,5880,5880,5880,100
|
|
20230717,111400,298267460,5850,5870,5870,5850,1238
|
|
20230717,111300,291017090,5880,5880,5880,5880,3
|
|
20230717,111200,290999450,5870,5890,5890,5870,2193
|
|
20230717,111100,278115460,5890,5890,5890,5890,0
|
|
20230717,111000,278115460,5890,5890,5890,5890,0
|
|
20230717,110900,278115460,5890,5890,5890,5890,0
|
|
20230717,110800,278115460,5890,5890,5890,5890,0
|
|
20230717,110700,278115460,5890,5890,5890,5890,1
|
|
20230717,110600,278109570,5890,5890,5890,5890,45
|
|
20230717,110500,277844520,5890,5890,5890,5890,0
|
|
20230717,110400,277844520,5890,5890,5890,5890,20
|
|
20230717,110300,277726720,5890,5890,5890,5890,0
|
|
20230717,110200,277726720,5890,5890,5890,5890,0
|
|
20230717,110100,277726720,5890,5890,5890,5890,0
|
|
20230717,110000,277726720,5890,5890,5890,5890,829
|
|
20230717,105900,272843910,5890,5900,5900,5890,1327
|
|
20230717,105800,265016490,5900,5900,5900,5900,0
|
|
20230717,105700,265016490,5900,5900,5900,5900,0
|
|
20230717,105600,265016490,5900,5900,5900,5900,30
|
|
20230717,105500,264839490,5900,5900,5900,5900,30
|
|
20230717,105400,264662490,5900,5920,5920,5900,76
|
|
20230717,105300,264213310,5930,5930,5930,5930,0
|
|
20230717,105200,264213310,5930,5930,5930,5930,16
|
|
20230717,105100,264118430,5930,5930,5930,5930,42
|
|
20230717,105000,263869370,5930,5930,5930,5930,0
|
|
20230717,104900,263869370,5930,5930,5930,5930,0
|
|
20230717,104800,263869370,5930,5930,5930,5930,2
|
|
20230717,104700,263857510,5930,5930,5930,5930,0
|
|
20230717,104600,263857510,5930,5930,5930,5930,0
|
|
20230717,104500,263857510,5930,5930,5930,5930,1
|
|
20230717,104400,263851580,5930,5930,5930,5930,5
|
|
20230717,104300,263821930,5930,5930,5930,5930,5
|
|
20230717,104200,263792280,5940,5940,5940,5940,0
|
|
20230717,104100,263792280,5940,5940,5940,5940,0
|
|
20230717,104000,263792280,5940,5940,5940,5940,1
|
|
20230717,103900,263786340,5940,5940,5940,5940,5
|
|
20230717,103800,263756640,5900,5900,5900,5900,0
|
|
20230717,103700,263756640,5900,5900,5900,5900,0
|
|
20230717,103600,263756640,5900,5900,5900,5900,0
|
|
20230717,103500,263756640,5900,5900,5900,5900,0
|
|
20230717,103400,263756640,5900,5900,5900,5900,0
|
|
20230717,103300,263756640,5900,5900,5900,5900,0
|
|
20230717,103200,263756640,5900,5900,5900,5900,1
|
|
20230717,103100,263750740,5900,5900,5900,5900,0
|
|
20230717,103000,263750740,5900,5900,5900,5900,200
|
|
20230717,102900,262570740,5900,5900,5900,5900,0
|
|
20230717,102800,262570740,5900,5900,5900,5900,0
|
|
20230717,102700,262570740,5900,5900,5900,5900,0
|
|
20230717,102600,262570740,5900,5900,5900,5900,0
|
|
20230717,102500,262570740,5900,5900,5900,5900,0
|
|
20230717,102400,262570740,5900,5900,5900,5900,0
|
|
20230717,102300,262570740,5900,5900,5900,5900,1140
|
|
20230717,102200,255844740,5900,5910,5910,5900,466
|
|
20230717,102100,253091680,5910,5910,5910,5910,5
|
|
20230717,102000,253062130,5900,5900,5900,5900,0
|
|
20230717,101900,253062130,5900,5930,5930,5900,2058
|
|
20230717,101800,240904740,5910,5910,5910,5910,0
|
|
20230717,101700,240904740,5910,5910,5910,5910,0
|
|
20230717,101600,240904740,5910,5910,5910,5910,0
|
|
20230717,101500,240904740,5910,5910,5910,5910,0
|
|
20230717,101400,240904740,5910,5910,5910,5910,36
|
|
20230717,101300,240691980,5900,5900,5900,5900,0
|
|
20230717,101200,240691980,5900,5900,5900,5900,0
|
|
20230717,101100,240691980,5900,5900,5900,5900,0
|
|
20230717,101000,240691980,5900,5900,5900,5900,0
|
|
20230717,100900,240691980,5900,5900,5900,5900,0
|
|
20230717,100800,240691980,5900,5900,5900,5900,303
|
|
20230717,100700,238904280,5910,5910,5910,5910,155
|
|
20230717,100600,237988230,5900,5900,5900,5900,77
|
|
20230717,100500,237533930,5910,5910,5910,5910,32
|
|
20230717,100400,237344810,5910,5910,5910,5910,16
|
|
20230717,100300,237250250,5900,5900,5910,5900,1243
|
|
20230717,100200,229916390,5910,5910,5910,5910,348
|
|
20230717,100100,227859710,5910,5950,5950,5910,1721
|
|
20230717,100000,217667230,5950,5950,5950,5950,39
|
|
20230717,095900,217435180,5950,5950,5950,5950,80
|
|
20230717,095800,216959180,5950,5950,5950,5950,0
|
|
20230717,095700,216959180,5950,5960,5960,5930,447
|
|
20230717,095600,214299490,5960,5960,5960,5960,128
|
|
20230717,095500,213536610,5960,5970,5970,5960,387
|
|
20230717,095400,211228980,5960,5960,5960,5960,0
|
|
20230717,095300,211228980,5960,5970,5970,5960,40
|
|
20230717,095200,210990420,5960,5960,5960,5960,1
|
|
20230717,095100,210984460,5970,5980,5990,5970,197
|
|
20230717,095000,209808060,5990,5990,5990,5990,0
|
|
20230717,094900,209808060,5990,5980,5990,5980,144
|
|
20230717,094800,208945980,5980,5980,5980,5980,0
|
|
20230717,094700,208945980,5980,5980,5980,5980,0
|
|
20230717,094600,208945980,5980,5980,5980,5980,0
|
|
20230717,094500,208945980,5980,5990,5990,5980,220
|
|
20230717,094400,207630220,5990,5990,5990,5990,0
|
|
20230717,094300,207630220,5990,5990,5990,5990,181
|
|
20230717,094200,206546030,6000,6000,6000,6000,16
|
|
20230717,094100,206450030,6000,6000,6000,6000,8
|
|
20230717,094000,206402030,6000,6000,6000,6000,0
|
|
20230717,093900,206402030,6000,6000,6000,6000,0
|
|
20230717,093800,206402030,6000,6000,6000,6000,194
|
|
20230717,093700,205238030,6000,6000,6000,6000,372
|
|
20230717,093600,203006030,6000,6000,6000,6000,5
|
|
20230717,093500,202976030,5990,5990,5990,5990,0
|
|
20230717,093400,202976030,5990,5990,5990,5990,84
|
|
20230717,093300,202472870,5980,5990,5990,5980,3
|
|
20230717,093200,202454910,5980,5980,5980,5980,0
|
|
20230717,093100,202454910,5980,5980,5980,5980,0
|
|
20230717,093000,202454910,5980,5980,5980,5980,547
|
|
20230717,092900,199183850,5980,5980,5980,5980,0
|
|
20230717,092800,199183850,5980,5980,5980,5980,298
|
|
20230717,092700,197401810,5980,5980,5980,5980,0
|
|
20230717,092600,197401810,5980,5980,5980,5980,0
|
|
20230717,092500,197401810,5980,5980,5980,5980,226
|
|
20230717,092400,196050330,5980,5980,5980,5980,16
|
|
20230717,092300,195954650,5980,5970,5980,5970,100
|
|
20230717,092200,195357220,5990,5990,5990,5990,0
|
|
20230717,092100,195357220,5990,5990,5990,5990,16
|
|
20230717,092000,195261380,5990,6000,6000,5990,6215
|
|
20230717,091900,157974690,6000,6010,6010,6000,2416
|
|
20230717,091800,143478430,6000,6020,6020,6000,1087
|
|
20230717,091700,136945280,6060,6060,6060,6060,0
|
|
20230717,091600,136945280,6060,6060,6060,6060,355
|
|
20230717,091500,134793980,6060,6060,6060,6030,2334
|
|
20230717,091400,120687320,6080,6080,6080,6080,163
|
|
20230717,091300,119696280,6080,6080,6080,6080,0
|
|
20230717,091200,119696280,6080,6050,6080,6050,1000
|
|
20230717,091100,113625300,6020,6020,6020,6020,0
|
|
20230717,091000,113625300,6020,6050,6050,6020,203
|
|
20230717,090900,112397330,6050,6020,6050,6020,117
|
|
20230717,090800,111692960,6000,6070,6070,6000,2828
|
|
20230717,090700,94655010,6070,6060,6070,6030,2572
|
|
20230717,090600,79100450,6090,6080,6090,6080,495
|
|
20230717,090500,76086900,6090,6060,6090,6060,2910
|
|
20230717,090400,58426820,6020,6060,6060,6020,61
|
|
20230717,090300,58057560,6050,6010,6050,6010,1470
|
|
20230717,090200,49168060,6010,6010,6040,6010,994
|
|
20230717,090100,43176350,6020,5950,6030,5950,4044
|
|
20230717,090000,18917930,5960,5810,5960,5810,3208
|